Distribuidora Internacional de Alimentación, S.A. (BME:DIA)
Spain flag Spain · Delayed Price · Currency is EUR
28.95
+1.45 (5.27%)
Oct 28, 2025, 5:39 PM CET

BME:DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202527.3029.3027.3028.9528.955.27%50,435
Oct 27, 202527.4527.5527.0027.5027.501.29%25,305
Oct 24, 202527.3527.5527.1027.1527.15-0.55%11,399
Oct 23, 202527.0527.6527.0027.3027.30-15,928
Oct 22, 202527.4527.7027.2527.3027.30-0.18%20,355
Oct 21, 202527.5027.9027.2027.3527.350.18%14,667
Oct 20, 202527.6527.6527.1027.3027.30-0.73%13,222
Oct 17, 202527.8527.9027.0527.5027.50-1.79%25,917
Oct 16, 202527.5028.0027.0028.0028.002.94%56,139
Oct 15, 202526.4027.4526.0527.2027.204.21%45,645
Oct 14, 202526.4026.8026.1026.1026.10-2.43%20,069
Oct 13, 202527.0027.2026.6026.7526.750.19%16,472
Oct 10, 202526.9027.1026.5526.7026.70-0.56%11,455
Oct 9, 202527.0527.3026.8026.8526.85-0.56%22,582
Oct 8, 202526.8027.2526.7527.0027.001.12%19,874
Oct 7, 202527.0027.3526.2026.7026.70-0.74%36,745
Oct 6, 202525.8026.9025.8026.9026.905.08%53,019
Oct 3, 202525.1026.2025.1025.6025.603.43%60,685
Oct 2, 202523.8025.1023.7024.7524.754.43%29,004
Oct 1, 202524.3524.5023.7023.7023.70-2.87%16,775
Sep 30, 202524.0024.5023.8524.4024.402.09%8,123
Sep 29, 202523.8024.3023.7523.9023.90-13,995
Sep 26, 202524.2024.3523.7023.9023.90-0.83%10,489
Sep 25, 202524.1024.3523.9024.1024.10-0.62%23,727
Sep 24, 202524.3024.4524.1024.2524.25-0.21%28,361
Sep 23, 202524.3524.5024.2524.3024.30-0.41%17,548
Sep 22, 202524.6524.6524.1524.4024.40-1.41%24,500
Sep 19, 202524.7525.0524.7524.7524.75-0.20%17,974
Sep 18, 202524.7525.0024.5024.8024.801.22%13,858
Sep 17, 202524.8024.9024.5024.5024.50-1.61%16,049
Sep 16, 202524.9025.1024.8024.9024.90-0.20%12,518
Sep 15, 202525.1025.5024.8024.9524.95-0.40%34,405
Sep 12, 202525.8025.8524.9025.0525.05-2.91%44,477
Sep 11, 202525.6525.9025.6025.8025.800.78%22,417
Sep 10, 202526.2026.2025.6025.6025.60-1.54%29,140
Sep 9, 202525.6526.1525.6526.0026.001.17%15,799
Sep 8, 202526.1026.1025.6025.7025.70-0.39%27,306
Sep 5, 202524.9525.8024.9025.8025.803.41%20,412
Sep 4, 202525.0025.3024.9024.9524.95-0.60%5,417
Sep 3, 202524.5025.1523.1525.1025.101.62%49,527
Sep 2, 202525.0525.1024.5024.7024.70-1.40%16,951
Sep 1, 202525.2025.5024.9525.0525.05-0.79%8,091
Aug 29, 202525.3525.5525.0025.2525.25-0.79%8,746
Aug 28, 202525.4025.6525.1025.4525.45-0.78%13,196
Aug 27, 202525.5026.0025.4525.6525.650.39%14,449
Aug 26, 202526.2026.2025.4025.5525.55-1.73%43,154
Aug 25, 202525.0026.3024.7526.0026.002.97%55,296
Aug 22, 202525.0525.4024.9525.2525.250.80%15,983
Aug 21, 202524.8525.1024.6525.0525.050.60%21,833
Aug 20, 202525.2025.4524.8524.9024.90-1.58%17,123