discoverIE Group plc (BST:9A5)
Germany · Delayed Price · Currency is EUR 7.95
-0.15 (-1.85%)
At close: Jul 20, 2026
BST:9A5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Jul 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jul 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jul 13, 2026 | 7.65 | 7.70 | 7.50 | 7.70 | 7.70 | 0.65% | - |
| Jul 10, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | - |
| Jul 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Jul 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Jul 6, 2026 | 7.85 | 7.85 | 7.45 | 7.65 | 7.65 | -2.55% | - |
| Jul 3, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | 1.29% | - |
| Jul 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Jul 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jun 30, 2026 | 7.50 | 7.75 | 7.45 | 7.75 | 7.75 | 4.03% | - |
| Jun 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Jun 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Jun 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.23% | - |
| Jun 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | - | - |
| Jun 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | -3.05% | - |
| Jun 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | - | - |
| Jun 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | 0.61% | - |
| Jun 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | 1.24% | - |
| Jun 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | 0.62% | - |
| Jun 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | -0.62% | - |
| Jun 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | 1.26% | - |
| Jun 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | 3.25% | - |
| Jun 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | -1.28% | - |
| Jun 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | -1.89% | - |
| Jun 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | -1.85% | - |
| Jun 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | 1.25% | - |
| Jun 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | -8.57% | - |
| Jun 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | -0.57% | - |
| Jun 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | -0.56% | - |
| Jun 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 3.51% | - |
| Jun 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -2.29% | - |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | 1.74% | - |
| May 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 1.18% | - |
| May 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | 1.19% | - |
| May 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | -0.59% | - |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - | - |
| May 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 4.32% | - |
| May 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | 0.62% | - |
| May 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | 3.21% | - |
| May 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | 1.30% | - |
| May 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | 1.99% | - |
| May 15, 2026 | 7.80 | 7.80 | 7.45 | 7.55 | 7.45 | -3.21% | 1,000 |
| May 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | 1.30% | - |
| May 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | 3.36% | - |
| May 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | -4.49% | - |