Distribuidora Internacional de Alimentación, S.A. (BME:DIA)
Spain flag Spain · Delayed Price · Currency is EUR
26.75
-0.15 (-0.56%)
Oct 7, 2025, 5:10 PM CET

BME:DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202527.0027.3526.2026.6526.65-0.93%25,429
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
Aug 19, 202525.1525.7025.1525.3025.30-11,747
Aug 18, 202525.1525.5524.8525.3025.300.60%28,662
Aug 15, 202525.6025.9024.5025.1525.15-2.14%163,326
Aug 14, 202526.2026.4025.5025.7025.70-1.53%49,207
Aug 13, 202526.2526.5526.0026.1026.100.38%15,297
Aug 12, 202526.0026.5025.7526.0026.00-0.38%25,733
Aug 11, 202526.3526.8525.9026.1026.10-1.51%11,547
Aug 8, 202526.8027.2025.8026.5026.50-1.67%96,215
Aug 7, 202527.5027.8026.7026.9526.95-0.92%24,509
Aug 6, 202527.1027.4526.7527.2027.201.30%27,427
Aug 5, 202526.5027.1026.2026.8526.851.32%28,056
Aug 4, 202527.5527.5525.9526.5026.50-3.99%68,989
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