discoverIE Group plc (FRA:9A5)
Germany · Delayed Price · Currency is EUR 7.60
-0.15 (-1.94%)
Last updated: Jun 26, 2026, 9:16 PM CET
FRA:9A5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | -0.62% | - |
| Jun 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | 1.26% | - |
| Jun 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | 3.25% | - |
| Jun 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | -1.28% | - |
| Jun 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | -1.89% | - |
| Jun 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | -1.85% | - |
| Jun 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | 0.62% | - |
| Jun 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | -8.00% | - |
| Jun 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | -2.23% | - |
| Jun 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | 1.13% | - |
| Jun 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 3.51% | - |
| Jun 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -2.29% | - |
| Jun 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | 1.74% | - |
| May 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 1.78% | - |
| May 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | -5.06% | - |
| May 27, 2026 | 8.40 | 8.90 | 8.40 | 8.90 | 8.78 | 5.33% | 1 |
| May 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - | - |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 4.32% | - |
| May 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | 0.62% | - |
| May 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | 3.21% | - |
| May 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | 1.96% | - |
| May 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | 1.32% | - |
| May 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | -3.21% | - |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | 1.30% | - |
| May 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | 2.67% | - |
| May 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | -3.85% | - |
| May 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - | 850 |
| May 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | 1.30% | - |
| May 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | - | - |
| May 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | -4.94% | - |
| May 6, 2026 | 7.50 | 8.10 | 7.50 | 8.10 | 7.99 | 8.72% | 33 |
| May 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | - | - |
| May 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | 3.47% | - |
| Apr 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | -1.37% | - |
| Apr 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -1.35% | - |
| Apr 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - | - |
| Apr 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | -1.33% | - |
| Apr 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | - | - |
| Apr 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | 1.35% | - |
| Apr 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | -4.52% | - |
| Apr 21, 2026 | 7.20 | 7.75 | 7.20 | 7.75 | 7.65 | 4.73% | 2 |
| Apr 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 6.47% | - |
| Apr 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.86 | 0.72% | - |