D'Ieteren Group SA (EBR:DIE)
Belgium · Delayed Price · Currency is EUR 153.90
+0.60 (0.39%)
At close: Dec 31, 2025
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 150.20 | 154.40 | 150.20 | 154.40 | 154.40 | 2.86% | 33,581 |
| Nov 10, 2025 | 149.00 | 151.70 | 149.00 | 150.10 | 150.10 | 1.69% | 32,920 |
| Nov 7, 2025 | 148.80 | 149.00 | 146.30 | 147.60 | 147.60 | 0.20% | 33,923 |
| Nov 6, 2025 | 151.40 | 151.60 | 147.30 | 147.30 | 147.30 | -2.84% | 63,947 |
| Nov 5, 2025 | 151.30 | 153.70 | 149.10 | 151.60 | 151.60 | -2.19% | 70,787 |
| Nov 4, 2025 | 155.20 | 155.60 | 152.50 | 155.00 | 155.00 | -1.46% | 50,258 |
| Nov 3, 2025 | 158.30 | 158.90 | 156.40 | 157.30 | 157.30 | -0.76% | 26,026 |
| Oct 31, 2025 | 156.80 | 159.00 | 156.80 | 158.50 | 158.50 | 0.83% | 52,799 |
| 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 |