D'Ieteren Group SA (EBR:DIE)
Belgium flag Belgium · Delayed Price · Currency is EUR
159.90
-0.40 (-0.25%)
Sep 26, 2025, 5:35 PM CET

D'Ieteren Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025160.90161.60159.70159.90159.90-0.25%15,367
Sep 25, 2025161.10161.70160.10160.30160.30-0.68%35,924
Sep 24, 2025162.00162.70160.50161.40161.40-0.62%40,984
Sep 23, 2025163.10163.90162.00162.40162.40-0.49%38,171
Sep 22, 2025164.50164.60160.80163.20163.20-1.09%46,109
Sep 19, 2025163.70165.40163.70165.00165.000.79%129,681
Sep 18, 2025163.00164.30162.50163.70163.700.86%36,481
Sep 17, 2025162.30163.30161.70162.30162.300.06%42,967
Sep 16, 2025165.00165.20162.20162.20162.20-1.40%40,855
Sep 15, 2025165.60166.70164.50164.50164.50-0.48%34,629
Sep 12, 2025168.00168.20161.70165.30165.30-1.72%59,307
Sep 11, 2025166.00168.20165.60168.20168.201.39%42,265
Sep 10, 2025164.80168.60164.80165.90165.900.79%56,900
Sep 9, 2025161.30165.20161.30164.60164.602.62%65,836
Sep 8, 2025164.20164.80160.00160.40160.400.63%60,192
Sep 5, 2025161.80163.40159.40159.40159.40-1.30%79,969
Sep 4, 2025171.60174.00161.50161.50161.50-9.83%204,450
Sep 3, 2025178.60180.70178.60179.10179.100.06%28,593
Sep 2, 2025182.70182.70178.10179.00179.00-1.97%40,120
Sep 1, 2025185.00185.50180.70182.60182.60-1.35%34,383
Aug 29, 2025187.30187.30183.90185.10185.10-1.49%44,848
Aug 28, 2025188.80188.80186.70187.90187.90-0.16%35,808
Aug 27, 2025189.00189.20187.50188.20188.20-0.11%24,798
Aug 26, 2025186.60189.60186.10188.40188.40-0.11%89,717
Aug 25, 2025190.60190.60188.30188.60188.60-1.15%16,862
Aug 22, 2025188.10190.80187.10190.80190.801.49%23,388
Aug 21, 2025187.00188.00186.20188.00188.000.27%22,146
Aug 20, 2025188.50189.70187.20187.50187.50-0.69%27,606
Aug 19, 2025187.90188.80187.10188.80188.800.59%25,620
Aug 18, 2025188.00189.00186.70187.70187.700.16%27,914
Aug 15, 2025186.90188.70186.30187.40187.400.92%32,254
Aug 14, 2025185.30186.80184.70185.70185.700.16%27,173
Aug 13, 2025182.00185.40182.00185.40185.402.09%30,373
Aug 12, 2025181.20181.90180.60181.60181.600.44%22,366
Aug 11, 2025181.80182.70180.40180.80180.80-0.39%19,862
Aug 8, 2025181.10182.60180.40181.50181.500.11%26,853
Aug 7, 2025179.40183.30179.40181.30181.300.83%30,123
Aug 6, 2025179.30180.00178.60179.80179.800.78%38,367
Aug 5, 2025177.40178.70176.90178.40178.400.90%32,092
Aug 4, 2025173.50177.00173.50176.80176.802.31%32,239
Aug 1, 2025173.00174.00170.90172.80172.80-0.58%29,883
Jul 31, 2025172.10175.10171.60173.80173.801.05%54,812
Jul 30, 2025176.40176.40172.00172.00172.00-2.82%46,956
Jul 29, 2025177.30179.20176.60177.00177.00-0.34%25,014
Jul 28, 2025180.70181.20177.20177.60177.60-0.50%29,622
Jul 25, 2025179.60180.50177.70178.50178.50-1.11%20,907
Jul 24, 2025180.30184.20180.00180.50180.500.78%70,404
Jul 23, 2025176.80179.20176.10179.10179.102.93%51,504
Jul 22, 2025174.30174.40172.70174.00174.00-0.17%23,526
Jul 21, 2025174.20176.40173.80174.30174.300.23%30,676