Distribuidora Internacional de Alimentación, S.A. (BME:DIA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 27.30 | 29.30 | 27.30 | 28.95 | 28.95 | 5.27% | 50,435 |
| Oct 27, 2025 | 27.45 | 27.55 | 27.00 | 27.50 | 27.50 | 1.29% | 25,305 |
| Oct 24, 2025 | 27.35 | 27.55 | 27.10 | 27.15 | 27.15 | -0.55% | 11,399 |
| Oct 23, 2025 | 27.05 | 27.65 | 27.00 | 27.30 | 27.30 | - | 15,928 |
| Oct 22, 2025 | 27.45 | 27.70 | 27.25 | 27.30 | 27.30 | -0.18% | 20,355 |
| Oct 21, 2025 | 27.50 | 27.90 | 27.20 | 27.35 | 27.35 | 0.18% | 14,667 |
| Oct 20, 2025 | 27.65 | 27.65 | 27.10 | 27.30 | 27.30 | -0.73% | 13,222 |
| Oct 17, 2025 | 27.85 | 27.90 | 27.05 | 27.50 | 27.50 | -1.79% | 25,917 |
| Oct 16, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 2.94% | 56,139 |
| Oct 15, 2025 | 26.40 | 27.45 | 26.05 | 27.20 | 27.20 | 4.21% | 45,645 |
| Oct 14, 2025 | 26.40 | 26.80 | 26.10 | 26.10 | 26.10 | -2.43% | 20,069 |
| Oct 13, 2025 | 27.00 | 27.20 | 26.60 | 26.75 | 26.75 | 0.19% | 16,472 |
| Oct 10, 2025 | 26.90 | 27.10 | 26.55 | 26.70 | 26.70 | -0.56% | 11,455 |
| Oct 9, 2025 | 27.05 | 27.30 | 26.80 | 26.85 | 26.85 | -0.56% | 22,582 |
| Oct 8, 2025 | 26.80 | 27.25 | 26.75 | 27.00 | 27.00 | 1.12% | 19,874 |
| Oct 7, 2025 | 27.00 | 27.35 | 26.20 | 26.70 | 26.70 | -0.74% | 36,745 |
| Oct 6, 2025 | 25.80 | 26.90 | 25.80 | 26.90 | 26.90 | 5.08% | 53,019 |
| Oct 3, 2025 | 25.10 | 26.20 | 25.10 | 25.60 | 25.60 | 3.43% | 60,685 |
| Oct 2, 2025 | 23.80 | 25.10 | 23.70 | 24.75 | 24.75 | 4.43% | 29,004 |
| Oct 1, 2025 | 24.35 | 24.50 | 23.70 | 23.70 | 23.70 | -2.87% | 16,775 |
| Sep 30, 2025 | 24.00 | 24.50 | 23.85 | 24.40 | 24.40 | 2.09% | 8,123 |
| Sep 29, 2025 | 23.80 | 24.30 | 23.75 | 23.90 | 23.90 | - | 13,995 |
| Sep 26, 2025 | 24.20 | 24.35 | 23.70 | 23.90 | 23.90 | -0.83% | 10,489 |
| Sep 25, 2025 | 24.10 | 24.35 | 23.90 | 24.10 | 24.10 | -0.62% | 23,727 |
| Sep 24, 2025 | 24.30 | 24.45 | 24.10 | 24.25 | 24.25 | -0.21% | 28,361 |
| Sep 23, 2025 | 24.35 | 24.50 | 24.25 | 24.30 | 24.30 | -0.41% | 17,548 |
| Sep 22, 2025 | 24.65 | 24.65 | 24.15 | 24.40 | 24.40 | -1.41% | 24,500 |
| Sep 19, 2025 | 24.75 | 25.05 | 24.75 | 24.75 | 24.75 | -0.20% | 17,974 |
| Sep 18, 2025 | 24.75 | 25.00 | 24.50 | 24.80 | 24.80 | 1.22% | 13,858 |
| Sep 17, 2025 | 24.80 | 24.90 | 24.50 | 24.50 | 24.50 | -1.61% | 16,049 |
| Sep 16, 2025 | 24.90 | 25.10 | 24.80 | 24.90 | 24.90 | -0.20% | 12,518 |
| Sep 15, 2025 | 25.10 | 25.50 | 24.80 | 24.95 | 24.95 | -0.40% | 34,405 |
| Sep 12, 2025 | 25.80 | 25.85 | 24.90 | 25.05 | 25.05 | -2.91% | 44,477 |
| Sep 11, 2025 | 25.65 | 25.90 | 25.60 | 25.80 | 25.80 | 0.78% | 22,417 |
| Sep 10, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -1.54% | 29,140 |
| Sep 9, 2025 | 25.65 | 26.15 | 25.65 | 26.00 | 26.00 | 1.17% | 15,799 |
| Sep 8, 2025 | 26.10 | 26.10 | 25.60 | 25.70 | 25.70 | -0.39% | 27,306 |
| Sep 5, 2025 | 24.95 | 25.80 | 24.90 | 25.80 | 25.80 | 3.41% | 20,412 |
| Sep 4, 2025 | 25.00 | 25.30 | 24.90 | 24.95 | 24.95 | -0.60% | 5,417 |
| Sep 3, 2025 | 24.50 | 25.15 | 23.15 | 25.10 | 25.10 | 1.62% | 49,527 |
| Sep 2, 2025 | 25.05 | 25.10 | 24.50 | 24.70 | 24.70 | -1.40% | 16,951 |
| Sep 1, 2025 | 25.20 | 25.50 | 24.95 | 25.05 | 25.05 | -0.79% | 8,091 |
| Aug 29, 2025 | 25.35 | 25.55 | 25.00 | 25.25 | 25.25 | -0.79% | 8,746 |
| Aug 28, 2025 | 25.40 | 25.65 | 25.10 | 25.45 | 25.45 | -0.78% | 13,196 |
| Aug 27, 2025 | 25.50 | 26.00 | 25.45 | 25.65 | 25.65 | 0.39% | 14,449 |
| Aug 26, 2025 | 26.20 | 26.20 | 25.40 | 25.55 | 25.55 | -1.73% | 43,154 |
| Aug 25, 2025 | 25.00 | 26.30 | 24.75 | 26.00 | 26.00 | 2.97% | 55,296 |
| Aug 22, 2025 | 25.05 | 25.40 | 24.95 | 25.25 | 25.25 | 0.80% | 15,983 |
| Aug 21, 2025 | 24.85 | 25.10 | 24.65 | 25.05 | 25.05 | 0.60% | 21,833 |
| Aug 20, 2025 | 25.20 | 25.45 | 24.85 | 24.90 | 24.90 | -1.58% | 17,123 |