D'Ieteren Group SA (EBR:DIE)
Belgium · Delayed Price · Currency is EUR 194.10
+7.70 (4.13%)
At close: Jan 23, 2026
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 187.80 | 194.90 | 186.80 | 194.10 | 194.10 | 4.13% | 101,385 |
| Jan 22, 2026 | 188.50 | 189.30 | 186.40 | 186.40 | 186.40 | -0.11% | 58,791 |
| Jan 21, 2026 | 185.80 | 190.00 | 183.50 | 186.60 | 186.60 | 2.47% | 110,858 |
| Jan 20, 2026 | 180.80 | 182.60 | 178.10 | 182.10 | 182.10 | 0.44% | 80,559 |
| Jan 19, 2026 | 174.80 | 187.30 | 172.80 | 181.30 | 181.30 | 6.52% | 187,407 |
| Jan 16, 2026 | 170.80 | 171.90 | 169.50 | 170.20 | 170.20 | -0.41% | 77,185 |
| Jan 15, 2026 | 169.40 | 171.70 | 167.60 | 170.90 | 170.90 | 1.85% | 74,111 |
| Jan 14, 2026 | 168.00 | 171.40 | 166.80 | 167.80 | 167.80 | 2.32% | 81,580 |
| Jan 13, 2026 | 161.40 | 165.10 | 161.00 | 164.00 | 164.00 | 1.74% | 58,585 |
| Jan 12, 2026 | 160.80 | 161.20 | 158.90 | 161.20 | 161.20 | 0.50% | 50,953 |
| Jan 9, 2026 | 156.80 | 160.40 | 156.60 | 160.40 | 160.40 | 3.15% | 55,815 |
| Jan 8, 2026 | 155.60 | 156.50 | 153.80 | 155.50 | 155.50 | -0.58% | 54,918 |
| Jan 7, 2026 | 155.20 | 157.30 | 154.60 | 156.40 | 156.40 | 1.16% | 42,643 |
| Jan 6, 2026 | 156.20 | 156.20 | 152.20 | 154.60 | 154.60 | -1.02% | 39,483 |
| Jan 5, 2026 | 155.70 | 156.20 | 151.80 | 156.20 | 156.20 | 1.03% | 72,930 |
| Jan 2, 2026 | 156.20 | 157.50 | 153.40 | 154.60 | 154.60 | 0.45% | 87,105 |
| Dec 31, 2025 | 152.40 | 153.90 | 152.00 | 153.90 | 153.90 | 0.39% | 57,423 |
| Dec 30, 2025 | 152.60 | 153.30 | 151.30 | 153.30 | 153.30 | 0.59% | 44,095 |
| Dec 29, 2025 | 151.50 | 152.70 | 150.30 | 152.40 | 152.40 | 1.20% | 44,246 |
| Dec 24, 2025 | 151.40 | 151.90 | 150.50 | 150.60 | 150.60 | -0.79% | 16,616 |
| Dec 23, 2025 | 153.00 | 153.10 | 151.10 | 151.80 | 151.80 | -0.91% | 41,508 |
| Dec 22, 2025 | 149.00 | 153.30 | 149.00 | 153.20 | 153.20 | 3.23% | 56,702 |
| Dec 19, 2025 | 148.00 | 149.20 | 147.60 | 148.40 | 148.40 | -0.34% | 57,931 |
| Dec 18, 2025 | 146.00 | 148.90 | 145.40 | 148.90 | 148.90 | 1.78% | 63,350 |
| Dec 17, 2025 | 147.60 | 147.90 | 146.00 | 146.30 | 146.30 | -0.75% | 48,625 |
| Dec 16, 2025 | 147.70 | 149.40 | 147.20 | 147.40 | 147.40 | -0.54% | 40,087 |
| Dec 15, 2025 | 146.30 | 149.40 | 146.30 | 148.20 | 148.20 | 1.44% | 36,940 |
| Dec 12, 2025 | 145.30 | 147.70 | 144.90 | 146.10 | 146.10 | 0.97% | 80,580 |
| Dec 11, 2025 | 145.00 | 145.40 | 143.80 | 144.70 | 144.70 | -0.21% | 64,232 |
| Dec 10, 2025 | 145.00 | 145.50 | 144.00 | 145.00 | 145.00 | - | 41,016 |
| Dec 9, 2025 | 148.80 | 149.70 | 145.00 | 145.00 | 145.00 | -2.55% | 69,169 |
| Dec 8, 2025 | 148.00 | 149.20 | 146.70 | 148.80 | 148.80 | 0.40% | 26,610 |
| Dec 5, 2025 | 147.00 | 148.20 | 146.50 | 148.20 | 148.20 | 1.51% | 36,303 |
| Dec 4, 2025 | 144.90 | 146.80 | 143.60 | 146.00 | 146.00 | 1.04% | 61,816 |
| Dec 3, 2025 | 147.50 | 148.00 | 143.90 | 144.50 | 144.50 | -2.10% | 39,473 |
| Dec 2, 2025 | 148.00 | 148.40 | 146.80 | 147.60 | 147.60 | -0.40% | 29,863 |
| Dec 1, 2025 | 147.30 | 148.40 | 146.50 | 148.20 | 148.20 | -1.20% | 49,914 |
| Nov 28, 2025 | 150.50 | 150.80 | 149.40 | 150.00 | 150.00 | -0.53% | 69,648 |
| Nov 27, 2025 | 149.40 | 151.60 | 149.00 | 150.80 | 150.80 | 0.94% | 42,185 |
| Nov 26, 2025 | 145.50 | 150.40 | 145.20 | 149.40 | 149.40 | 3.39% | 68,039 |
| Nov 25, 2025 | 147.10 | 147.20 | 143.60 | 144.50 | 144.50 | -1.97% | 58,897 |
| Nov 24, 2025 | 148.20 | 148.50 | 146.60 | 147.40 | 147.40 | 0.27% | 90,673 |
| Nov 21, 2025 | 145.00 | 147.80 | 144.90 | 147.00 | 147.00 | -0.14% | 39,730 |
| Nov 20, 2025 | 147.80 | 149.50 | 146.30 | 147.20 | 147.20 | 0.62% | 32,307 |
| Nov 19, 2025 | 146.70 | 148.50 | 145.90 | 146.30 | 146.30 | - | 49,613 |
| Nov 18, 2025 | 147.70 | 148.40 | 145.60 | 146.30 | 146.30 | -1.68% | 63,860 |
| Nov 17, 2025 | 152.00 | 152.30 | 148.80 | 148.80 | 148.80 | -1.78% | 31,900 |
| Nov 14, 2025 | 152.60 | 152.60 | 149.90 | 151.50 | 151.50 | -1.37% | 29,060 |
| Nov 13, 2025 | 155.20 | 156.00 | 152.50 | 153.60 | 153.60 | -0.58% | 38,424 |
| Nov 12, 2025 | 154.90 | 155.10 | 153.60 | 154.50 | 154.50 | 0.06% | 28,436 |