D'Ieteren Group SA (EBR:DIE)
Belgium · Delayed Price · Currency is EUR 158.30
+1.10 (0.70%)
Oct 31, 2025, 5:16 PM CET
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 156.80 | 159.00 | 156.80 | 158.30 | 158.30 | 0.70% | 10,331 |
| Oct 30, 2025 | 156.50 | 158.90 | 155.60 | 157.20 | 157.20 | 0.26% | 59,481 |
| Oct 29, 2025 | 160.00 | 160.50 | 156.80 | 156.80 | 156.80 | -2.06% | 41,084 |
| Oct 28, 2025 | 160.50 | 160.70 | 159.10 | 160.10 | 160.10 | -0.37% | 30,818 |
| Oct 27, 2025 | 160.20 | 161.70 | 159.70 | 160.70 | 160.70 | -0.25% | 23,007 |
| Oct 24, 2025 | 160.20 | 161.40 | 159.40 | 161.10 | 161.10 | 0.81% | 24,321 |
| Oct 23, 2025 | 159.50 | 160.60 | 159.50 | 159.80 | 159.80 | - | 26,793 |
| Oct 22, 2025 | 158.80 | 160.50 | 157.90 | 159.80 | 159.80 | 0.38% | 28,602 |
| Oct 21, 2025 | 157.20 | 159.20 | 157.20 | 159.20 | 159.20 | 0.82% | 23,782 |
| Oct 20, 2025 | 157.70 | 159.00 | 157.20 | 157.90 | 157.90 | 0.64% | 19,075 |
| Oct 17, 2025 | 155.00 | 157.00 | 154.10 | 156.90 | 156.90 | 0.19% | 35,191 |
| Oct 16, 2025 | 156.20 | 157.20 | 155.10 | 156.60 | 156.60 | 0.26% | 22,104 |
| Oct 15, 2025 | 159.50 | 160.10 | 155.70 | 156.20 | 156.20 | -1.64% | 39,472 |
| Oct 14, 2025 | 158.70 | 160.00 | 157.90 | 158.80 | 158.80 | -0.19% | 29,919 |
| Oct 13, 2025 | 157.50 | 159.10 | 157.00 | 159.10 | 159.10 | 0.95% | 28,928 |
| Oct 10, 2025 | 159.00 | 160.50 | 157.20 | 157.60 | 157.60 | -1.13% | 29,912 |
| Oct 9, 2025 | 158.90 | 160.60 | 158.50 | 159.40 | 159.40 | 0.31% | 27,372 |
| Oct 8, 2025 | 158.00 | 159.60 | 157.80 | 158.90 | 158.90 | 0.19% | 43,728 |
| Oct 7, 2025 | 159.10 | 159.90 | 158.10 | 158.60 | 158.60 | -0.38% | 52,950 |
| Oct 6, 2025 | 160.10 | 161.20 | 159.20 | 159.20 | 159.20 | -1.18% | 54,869 |
| Oct 3, 2025 | 161.50 | 161.90 | 159.30 | 161.10 | 161.10 | -0.12% | 37,939 |
| Oct 2, 2025 | 161.60 | 162.20 | 160.40 | 161.30 | 161.30 | -0.19% | 39,601 |
| Oct 1, 2025 | 158.00 | 162.20 | 156.90 | 161.60 | 161.60 | 1.51% | 78,365 |
| Sep 30, 2025 | 160.90 | 161.30 | 157.80 | 159.20 | 159.20 | -1.12% | 106,640 |
| Sep 29, 2025 | 160.50 | 161.70 | 160.20 | 161.00 | 161.00 | 0.69% | 45,885 |
| Sep 26, 2025 | 160.90 | 161.60 | 159.70 | 159.90 | 159.90 | -0.25% | 40,054 |
| Sep 25, 2025 | 161.10 | 161.70 | 160.10 | 160.30 | 160.30 | -0.68% | 35,924 |
| Sep 24, 2025 | 162.00 | 162.70 | 160.50 | 161.40 | 161.40 | -0.62% | 40,984 |
| Sep 23, 2025 | 163.10 | 163.90 | 162.00 | 162.40 | 162.40 | -0.49% | 38,171 |
| Sep 22, 2025 | 164.50 | 164.60 | 160.80 | 163.20 | 163.20 | -1.09% | 46,109 |
| Sep 19, 2025 | 163.70 | 165.40 | 163.70 | 165.00 | 165.00 | 0.79% | 129,681 |
| Sep 18, 2025 | 163.00 | 164.30 | 162.50 | 163.70 | 163.70 | 0.86% | 36,481 |
| Sep 17, 2025 | 162.30 | 163.30 | 161.70 | 162.30 | 162.30 | 0.06% | 42,967 |
| Sep 16, 2025 | 165.00 | 165.20 | 162.20 | 162.20 | 162.20 | -1.40% | 40,855 |
| Sep 15, 2025 | 165.60 | 166.70 | 164.50 | 164.50 | 164.50 | -0.48% | 34,629 |
| Sep 12, 2025 | 168.00 | 168.20 | 161.70 | 165.30 | 165.30 | -1.72% | 59,307 |
| Sep 11, 2025 | 166.00 | 168.20 | 165.60 | 168.20 | 168.20 | 1.39% | 42,265 |
| Sep 10, 2025 | 164.80 | 168.60 | 164.80 | 165.90 | 165.90 | 0.79% | 56,900 |
| Sep 9, 2025 | 161.30 | 165.20 | 161.30 | 164.60 | 164.60 | 2.62% | 65,836 |
| Sep 8, 2025 | 164.20 | 164.80 | 160.00 | 160.40 | 160.40 | 0.63% | 60,192 |
| Sep 5, 2025 | 161.80 | 163.40 | 159.40 | 159.40 | 159.40 | -1.30% | 79,969 |
| Sep 4, 2025 | 171.60 | 174.00 | 161.50 | 161.50 | 161.50 | -9.83% | 204,450 |
| Sep 3, 2025 | 178.60 | 180.70 | 178.60 | 179.10 | 179.10 | 0.06% | 28,593 |
| Sep 2, 2025 | 182.70 | 182.70 | 178.10 | 179.00 | 179.00 | -1.97% | 40,120 |
| Sep 1, 2025 | 185.00 | 185.50 | 180.70 | 182.60 | 182.60 | -1.35% | 34,383 |
| Aug 29, 2025 | 187.30 | 187.30 | 183.90 | 185.10 | 185.10 | -1.49% | 44,848 |
| Aug 28, 2025 | 188.80 | 188.80 | 186.70 | 187.90 | 187.90 | -0.16% | 35,808 |
| Aug 27, 2025 | 189.00 | 189.20 | 187.50 | 188.20 | 188.20 | -0.11% | 24,798 |
| Aug 26, 2025 | 186.60 | 189.60 | 186.10 | 188.40 | 188.40 | -0.11% | 89,717 |
| Aug 25, 2025 | 190.60 | 190.60 | 188.30 | 188.60 | 188.60 | -1.15% | 16,862 |