discoverIE Group plc (FRA:9A5)
Germany · Delayed Price · Currency is EUR 9.00
+0.30 (3.45%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:9A5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | - |
| Aug 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Aug 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Aug 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| Aug 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Aug 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Aug 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Aug 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Aug 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Aug 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Aug 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Aug 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Aug 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | - |
| Aug 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Aug 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Jul 31, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jul 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Jul 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.39% | - |
| Jul 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | - |
| Jul 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 6.83% | - |
| Jul 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.73% | - |
| Jul 23, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 4.97% | 45 |
| Jul 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Jul 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Jul 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jul 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Jul 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jul 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jul 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jul 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jul 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Jul 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Jul 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Jul 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Jul 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Jul 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jul 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Jun 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Jun 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Jun 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jun 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.05% | - |
| Jun 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | -3.05% | - |
| Jun 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | - | - |
| Jun 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | 0.61% | - |
| Jun 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | 1.24% | - |
| Jun 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | 0.62% | - |