Distribuidora Internacional de Alimentación, S.A. (BME:DIA)
Spain · Delayed Price · Currency is EUR 46.05
+0.65 (1.43%)
Oct 7, 2026, 2:19 PM CET
BME:DIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 45.05 | 46.70 | 45.05 | 46.05 | 46.05 | 1.43% | 13,699 |
| Oct 6, 2026 | 44.90 | 46.40 | 44.85 | 45.40 | 45.40 | 1.79% | 22,355 |
| Oct 5, 2026 | 44.00 | 44.60 | 43.60 | 44.60 | 44.60 | 1.36% | 27,279 |
| Oct 2, 2026 | 44.90 | 45.75 | 44.00 | 44.00 | 44.00 | -2.22% | 30,929 |
| Oct 1, 2026 | 46.90 | 46.90 | 44.75 | 45.00 | 45.00 | -4.76% | 65,036 |
| Sep 30, 2026 | 47.50 | 47.60 | 45.85 | 47.25 | 47.25 | 0.43% | 52,810 |
| Sep 29, 2026 | 48.75 | 48.75 | 47.05 | 47.05 | 47.05 | -3.39% | 68,059 |
| Sep 28, 2026 | 46.50 | 48.90 | 46.20 | 48.70 | 48.70 | 4.39% | 133,361 |
| Sep 25, 2026 | 44.75 | 46.65 | 44.60 | 46.65 | 46.65 | 4.60% | 92,299 |
| Sep 24, 2026 | 43.90 | 45.15 | 43.70 | 44.60 | 44.60 | 1.48% | 59,844 |
| Sep 23, 2026 | 43.00 | 44.00 | 42.55 | 43.95 | 43.95 | 1.85% | 31,123 |
| Sep 22, 2026 | 43.25 | 43.85 | 42.85 | 43.15 | 43.15 | -0.35% | 35,876 |
| Sep 21, 2026 | 43.20 | 43.30 | 42.75 | 43.30 | 43.30 | 0.81% | 24,404 |
| Sep 18, 2026 | 43.20 | 43.30 | 42.75 | 42.95 | 42.95 | -0.58% | 32,849 |
| Sep 17, 2026 | 42.80 | 43.20 | 42.45 | 43.20 | 43.20 | 1.05% | 35,220 |
| Sep 16, 2026 | 41.45 | 42.75 | 41.05 | 42.75 | 42.75 | 2.76% | 36,386 |
| Sep 15, 2026 | 41.45 | 42.00 | 41.30 | 41.60 | 41.60 | 0.36% | 21,071 |
| Sep 14, 2026 | 41.05 | 42.30 | 41.05 | 41.45 | 41.45 | -0.60% | 26,166 |
| Sep 11, 2026 | 41.20 | 41.80 | 41.20 | 41.70 | 41.70 | 0.97% | 26,144 |
| Sep 10, 2026 | 41.30 | 41.80 | 41.00 | 41.30 | 41.30 | -0.72% | 19,240 |
| Sep 9, 2026 | 41.05 | 41.80 | 40.80 | 41.60 | 41.60 | 1.84% | 44,290 |
| Sep 8, 2026 | 40.15 | 41.15 | 39.95 | 40.85 | 40.85 | 2.13% | 48,153 |
| Sep 7, 2026 | 39.55 | 40.00 | 39.50 | 40.00 | 40.00 | 1.14% | 23,431 |
| Sep 4, 2026 | 39.25 | 39.85 | 38.85 | 39.55 | 39.55 | 0.76% | 27,692 |
| Sep 3, 2026 | 39.25 | 39.90 | 38.90 | 39.25 | 39.25 | - | 15,480 |
| Sep 2, 2026 | 38.70 | 39.60 | 38.55 | 39.25 | 39.25 | 1.68% | 35,876 |
| Sep 1, 2026 | 38.15 | 39.05 | 37.75 | 38.60 | 38.60 | 1.45% | 44,099 |
| Aug 31, 2026 | 38.05 | 38.40 | 38.05 | 38.05 | 38.05 | -0.65% | 20,633 |
| Aug 28, 2026 | 38.10 | 38.50 | 38.05 | 38.30 | 38.30 | - | 21,311 |
| Aug 27, 2026 | 38.85 | 38.85 | 38.10 | 38.30 | 38.30 | -0.26% | 23,348 |
| Aug 26, 2026 | 38.85 | 38.90 | 38.40 | 38.40 | 38.40 | -0.90% | 19,409 |
| Aug 25, 2026 | 39.85 | 39.85 | 38.60 | 38.75 | 38.75 | -0.13% | 25,035 |
| Aug 24, 2026 | 38.80 | 39.10 | 38.65 | 38.80 | 38.80 | -0.39% | 14,357 |
| Aug 21, 2026 | 38.85 | 39.25 | 38.70 | 38.95 | 38.95 | 0.52% | 10,899 |
| Aug 20, 2026 | 39.40 | 39.60 | 38.75 | 38.75 | 38.75 | -1.52% | 27,041 |
| Aug 19, 2026 | 39.10 | 39.55 | 38.65 | 39.35 | 39.35 | 1.03% | 33,908 |
| Aug 18, 2026 | 39.00 | 39.10 | 38.40 | 38.95 | 38.95 | 0.52% | 22,962 |
| Aug 17, 2026 | 39.35 | 39.35 | 38.55 | 38.75 | 38.75 | -1.52% | 47,532 |
| Aug 14, 2026 | 40.00 | 40.00 | 39.15 | 39.35 | 39.35 | -0.51% | 12,926 |
| Aug 13, 2026 | 39.35 | 39.95 | 39.05 | 39.55 | 39.55 | 1.15% | 31,003 |
| Aug 12, 2026 | 39.55 | 39.60 | 38.90 | 39.10 | 39.10 | 0.13% | 32,890 |
| Aug 11, 2026 | 39.20 | 39.75 | 39.05 | 39.05 | 39.05 | -0.13% | 28,191 |
| Aug 10, 2026 | 40.15 | 40.30 | 38.80 | 39.10 | 39.10 | -3.10% | 56,774 |
| Aug 7, 2026 | 40.30 | 40.95 | 40.05 | 40.35 | 40.35 | -0.25% | 53,211 |
| Aug 6, 2026 | 39.65 | 40.70 | 39.05 | 40.45 | 40.45 | 2.41% | 62,307 |
| Aug 5, 2026 | 40.55 | 40.85 | 39.45 | 39.50 | 39.50 | -2.23% | 49,566 |
| Aug 4, 2026 | 41.55 | 41.55 | 40.25 | 40.40 | 40.40 | -0.98% | 45,940 |
| Aug 3, 2026 | 40.00 | 41.90 | 39.95 | 40.80 | 40.80 | 2.38% | 59,717 |
| Jul 31, 2026 | 40.15 | 40.40 | 39.40 | 39.85 | 39.85 | -1.48% | 74,662 |
| Jul 30, 2026 | 41.60 | 41.85 | 40.00 | 40.45 | 40.45 | -3.80% | 74,198 |