Distribuidora Internacional de Alimentación, S.A. (BME:DIA)
Spain flag Spain · Delayed Price · Currency is EUR
27.60
-1.10 (-3.83%)
Aug 1, 2025, 5:35 PM CET

BME:DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202528.7028.9027.2527.6027.60-3.83%72,703
Jul 31, 202528.6029.6028.5528.7028.700.53%45,974
Jul 30, 202528.9028.9528.1528.5528.55-1.21%18,398
Jul 29, 202529.2529.4028.6028.9028.90-1.03%26,890
Jul 28, 202529.7529.8029.1029.2029.20-0.85%26,454
Jul 25, 202528.9029.6028.8529.4529.451.38%11,287
Jul 24, 202529.2029.7029.0029.0529.05-1.02%19,387
Jul 23, 202530.0030.1529.1529.3529.35-0.84%20,147
Jul 22, 202530.8030.8029.1029.6029.60-2.47%40,602
Jul 21, 202529.8031.4029.6030.3530.351.85%75,293
Jul 18, 202529.2030.0029.0529.8029.802.05%41,591
Jul 17, 202529.0529.4528.8029.2029.201.21%50,061
Jul 16, 202528.4529.4528.4028.8528.851.41%23,253
Jul 15, 202528.7029.2028.4528.4528.45-0.52%24,698
Jul 14, 202528.7529.5028.3528.6028.60-1.04%33,628
Jul 11, 202528.6529.0528.6028.9028.900.35%9,423
Jul 10, 202529.1029.1028.5028.8028.80-0.35%18,850
Jul 9, 202527.9529.0027.9528.9028.903.21%46,642
Jul 8, 202528.0028.4028.0028.0028.00-1.06%13,918
Jul 7, 202528.7528.7528.0028.3028.30-0.18%18,241
Jul 4, 202527.8028.8027.6028.3528.352.53%53,921
Jul 3, 202527.0027.6526.8527.6527.652.41%34,434
Jul 2, 202527.7527.9026.6527.0027.00-2.00%28,035
Jul 1, 202526.9527.7526.3527.5527.552.80%38,491
Jun 30, 202526.0527.0026.0526.8026.802.68%32,436
Jun 27, 202526.3026.3525.7026.1026.10-1.51%31,601
Jun 26, 202526.7026.8026.3526.5026.50-1.12%10,855
Jun 25, 202526.6526.9026.5026.8026.80-0.37%9,700
Jun 24, 202527.0027.1026.0026.9026.900.19%18,289
Jun 23, 202526.2527.0025.8026.8526.851.32%26,441
Jun 20, 202526.4526.6526.3026.5026.50-0.38%169,636
Jun 19, 202526.9527.5026.3526.6026.60-1.12%19,180
Jun 18, 202527.1027.1026.7026.9026.90-0.37%10,530
Jun 17, 202527.1027.2026.7527.0027.00-1.28%14,994
Jun 16, 202527.2027.7027.0027.3527.350.74%13,959
Jun 13, 202527.1527.5026.4527.1527.15-1.09%43,759
Jun 12, 202527.3027.9026.9527.4527.45-0.18%42,431
Jun 11, 202527.8027.9027.4027.5027.50-0.54%21,839
Jun 10, 202527.6527.9027.4527.6527.65-0.72%35,133
Jun 9, 202527.6028.3527.5027.8527.850.18%14,044
Jun 6, 202528.2528.6027.4527.8027.80-1.77%42,481
Jun 5, 202528.7028.8528.2028.3028.30-0.70%32,783
Jun 4, 202528.4528.7027.1528.5028.501.24%48,381
Jun 3, 202527.4028.7027.2028.1528.153.11%95,935
Jun 2, 202526.0027.5025.9527.3027.305.81%55,394
May 30, 202526.2026.3025.5025.8025.80-1.90%66,757
May 29, 202526.6026.6526.1526.3026.30-1.13%16,187
May 28, 202526.5026.7026.2026.6026.600.57%15,371
May 27, 202525.9026.7025.9026.4526.451.34%36,462
May 26, 202526.0026.3025.5526.1026.10-0.19%29,663