Distribuidora Internacional de Alimentación, S.A. (BME:DIA)
Spain · Delayed Price · Currency is EUR 25.25
+0.20 (0.80%)
Aug 22, 2025, 5:35 PM CET
BME:DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 25.15 | 25.70 | 25.15 | 25.30 | 25.30 | - | 11,747 |
| Aug 18, 2025 | 25.15 | 25.55 | 24.85 | 25.30 | 25.30 | 0.60% | 28,662 |
| Aug 15, 2025 | 25.60 | 25.90 | 24.50 | 25.15 | 25.15 | -2.14% | 163,326 |
| Aug 14, 2025 | 26.20 | 26.40 | 25.50 | 25.70 | 25.70 | -1.53% | 49,207 |
| Aug 13, 2025 | 26.25 | 26.55 | 26.00 | 26.10 | 26.10 | 0.38% | 15,297 |
| Aug 12, 2025 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | -0.38% | 25,733 |
| Aug 11, 2025 | 26.35 | 26.85 | 25.90 | 26.10 | 26.10 | -1.51% | 11,547 |
| Aug 8, 2025 | 26.80 | 27.20 | 25.80 | 26.50 | 26.50 | -1.67% | 96,215 |
| Aug 7, 2025 | 27.50 | 27.80 | 26.70 | 26.95 | 26.95 | -0.92% | 24,509 |
| Aug 6, 2025 | 27.10 | 27.45 | 26.75 | 27.20 | 27.20 | 1.30% | 27,427 |
| Aug 5, 2025 | 26.50 | 27.10 | 26.20 | 26.85 | 26.85 | 1.32% | 28,056 |
| Aug 4, 2025 | 27.55 | 27.55 | 25.95 | 26.50 | 26.50 | -3.99% | 68,989 |
| Aug 1, 2025 | 28.70 | 28.90 | 27.25 | 27.60 | 27.60 | -3.83% | 72,703 |
| Jul 31, 2025 | 28.60 | 29.60 | 28.55 | 28.70 | 28.70 | 0.53% | 45,974 |
| Jul 30, 2025 | 28.90 | 28.95 | 28.15 | 28.55 | 28.55 | -1.21% | 18,398 |
| Jul 29, 2025 | 29.25 | 29.40 | 28.60 | 28.90 | 28.90 | -1.03% | 26,890 |
| Jul 28, 2025 | 29.75 | 29.80 | 29.10 | 29.20 | 29.20 | -0.85% | 26,454 |
| Jul 25, 2025 | 28.90 | 29.60 | 28.85 | 29.45 | 29.45 | 1.38% | 11,287 |
| Jul 24, 2025 | 29.20 | 29.70 | 29.00 | 29.05 | 29.05 | -1.02% | 19,387 |
| Jul 23, 2025 | 30.00 | 30.15 | 29.15 | 29.35 | 29.35 | -0.84% | 20,147 |
| Jul 22, 2025 | 30.80 | 30.80 | 29.10 | 29.60 | 29.60 | -2.47% | 40,602 |
| Jul 21, 2025 | 29.80 | 31.40 | 29.60 | 30.35 | 30.35 | 1.85% | 75,293 |
| Jul 18, 2025 | 29.20 | 30.00 | 29.05 | 29.80 | 29.80 | 2.05% | 41,591 |
| Jul 17, 2025 | 29.05 | 29.45 | 28.80 | 29.20 | 29.20 | 1.21% | 50,061 |
| Jul 16, 2025 | 28.45 | 29.45 | 28.40 | 28.85 | 28.85 | 1.41% | 23,253 |
| Jul 15, 2025 | 28.70 | 29.20 | 28.45 | 28.45 | 28.45 | -0.52% | 24,698 |
| Jul 14, 2025 | 28.75 | 29.50 | 28.35 | 28.60 | 28.60 | -1.04% | 33,628 |
| Jul 11, 2025 | 28.65 | 29.05 | 28.60 | 28.90 | 28.90 | 0.35% | 9,423 |
| Jul 10, 2025 | 29.10 | 29.10 | 28.50 | 28.80 | 28.80 | -0.35% | 18,850 |
| Jul 9, 2025 | 27.95 | 29.00 | 27.95 | 28.90 | 28.90 | 3.21% | 46,642 |
| Jul 8, 2025 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | -1.06% | 13,918 |
| Jul 7, 2025 | 28.75 | 28.75 | 28.00 | 28.30 | 28.30 | -0.18% | 18,241 |
| Jul 4, 2025 | 27.80 | 28.80 | 27.60 | 28.35 | 28.35 | 2.53% | 53,921 |
| Jul 3, 2025 | 27.00 | 27.65 | 26.85 | 27.65 | 27.65 | 2.41% | 34,434 |
| Jul 2, 2025 | 27.75 | 27.90 | 26.65 | 27.00 | 27.00 | -2.00% | 28,035 |
| Jul 1, 2025 | 26.95 | 27.75 | 26.35 | 27.55 | 27.55 | 2.80% | 38,491 |
| Jun 30, 2025 | 26.05 | 27.00 | 26.05 | 26.80 | 26.80 | 2.68% | 32,436 |
| Jun 27, 2025 | 26.30 | 26.35 | 25.70 | 26.10 | 26.10 | -1.51% | 31,601 |
| Jun 26, 2025 | 26.70 | 26.80 | 26.35 | 26.50 | 26.50 | -1.12% | 10,855 |
| Jun 25, 2025 | 26.65 | 26.90 | 26.50 | 26.80 | 26.80 | -0.37% | 9,700 |
| Jun 24, 2025 | 27.00 | 27.10 | 26.00 | 26.90 | 26.90 | 0.19% | 18,289 |
| Jun 23, 2025 | 26.25 | 27.00 | 25.80 | 26.85 | 26.85 | 1.32% | 26,441 |
| Jun 20, 2025 | 26.45 | 26.65 | 26.30 | 26.50 | 26.50 | -0.38% | 169,636 |
| Jun 19, 2025 | 26.95 | 27.50 | 26.35 | 26.60 | 26.60 | -1.12% | 19,180 |
| Jun 18, 2025 | 27.10 | 27.10 | 26.70 | 26.90 | 26.90 | -0.37% | 10,530 |
| Jun 17, 2025 | 27.10 | 27.20 | 26.75 | 27.00 | 27.00 | -1.28% | 14,994 |
| Jun 16, 2025 | 27.20 | 27.70 | 27.00 | 27.35 | 27.35 | 0.74% | 13,959 |