D'Ieteren Group SA (EBR:DIE)
Belgium · Delayed Price · Currency is EUR 159.40
-2.10 (-1.30%)
Sep 5, 2025, 5:36 PM CET
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 188.10 | 190.80 | 187.10 | 190.80 | 190.80 | 1.49% | 23,388 |
| Aug 21, 2025 | 187.00 | 188.00 | 186.20 | 188.00 | 188.00 | 0.27% | 22,146 |
| Aug 20, 2025 | 188.50 | 189.70 | 187.20 | 187.50 | 187.50 | -0.69% | 27,606 |
| Aug 19, 2025 | 187.90 | 188.80 | 187.10 | 188.80 | 188.80 | 0.59% | 25,620 |
| Aug 18, 2025 | 188.00 | 189.00 | 186.70 | 187.70 | 187.70 | 0.16% | 27,914 |
| Aug 15, 2025 | 186.90 | 188.70 | 186.30 | 187.40 | 187.40 | 0.92% | 32,254 |
| Aug 14, 2025 | 185.30 | 186.80 | 184.70 | 185.70 | 185.70 | 0.16% | 27,173 |
| Aug 13, 2025 | 182.00 | 185.40 | 182.00 | 185.40 | 185.40 | 2.09% | 30,373 |
| Aug 12, 2025 | 181.20 | 181.90 | 180.60 | 181.60 | 181.60 | 0.44% | 22,366 |
| Aug 11, 2025 | 181.80 | 182.70 | 180.40 | 180.80 | 180.80 | -0.39% | 19,862 |
| Aug 8, 2025 | 181.10 | 182.60 | 180.40 | 181.50 | 181.50 | 0.11% | 26,853 |
| Aug 7, 2025 | 179.40 | 183.30 | 179.40 | 181.30 | 181.30 | 0.83% | 30,123 |
| Aug 6, 2025 | 179.30 | 180.00 | 178.60 | 179.80 | 179.80 | 0.78% | 38,367 |
| Aug 5, 2025 | 177.40 | 178.70 | 176.90 | 178.40 | 178.40 | 0.90% | 32,092 |
| Aug 4, 2025 | 173.50 | 177.00 | 173.50 | 176.80 | 176.80 | 2.31% | 32,239 |
| Aug 1, 2025 | 173.00 | 174.00 | 170.90 | 172.80 | 172.80 | -0.58% | 29,883 |
| Jul 31, 2025 | 172.10 | 175.10 | 171.60 | 173.80 | 173.80 | 1.05% | 54,812 |
| Jul 30, 2025 | 176.40 | 176.40 | 172.00 | 172.00 | 172.00 | -2.82% | 46,956 |
| Jul 29, 2025 | 177.30 | 179.20 | 176.60 | 177.00 | 177.00 | -0.34% | 25,014 |
| Jul 28, 2025 | 180.70 | 181.20 | 177.20 | 177.60 | 177.60 | -0.50% | 29,622 |
| Jul 25, 2025 | 179.60 | 180.50 | 177.70 | 178.50 | 178.50 | -1.11% | 20,907 |
| Jul 24, 2025 | 180.30 | 184.20 | 180.00 | 180.50 | 180.50 | 0.78% | 70,404 |
| Jul 23, 2025 | 176.80 | 179.20 | 176.10 | 179.10 | 179.10 | 2.93% | 51,504 |
| Jul 22, 2025 | 174.30 | 174.40 | 172.70 | 174.00 | 174.00 | -0.17% | 23,526 |
| Jul 21, 2025 | 174.20 | 176.40 | 173.80 | 174.30 | 174.30 | 0.23% | 30,676 |
| Jul 18, 2025 | 175.10 | 175.10 | 172.70 | 173.90 | 173.90 | -0.40% | 82,074 |
| Jul 17, 2025 | 174.70 | 176.50 | 173.20 | 174.60 | 174.60 | 0.69% | 40,412 |
| Jul 16, 2025 | 178.90 | 179.20 | 173.10 | 173.40 | 173.40 | -4.25% | 45,090 |
| Jul 15, 2025 | 184.40 | 185.70 | 180.30 | 181.10 | 181.10 | -3.00% | 27,757 |
| Jul 14, 2025 | 185.20 | 187.00 | 184.80 | 186.70 | 186.70 | -0.27% | 18,973 |
| Jul 11, 2025 | 187.20 | 188.00 | 186.10 | 187.20 | 187.20 | -0.64% | 22,325 |
| Jul 10, 2025 | 187.20 | 188.60 | 186.70 | 188.40 | 188.40 | 1.07% | 64,642 |
| Jul 9, 2025 | 185.50 | 187.90 | 184.60 | 186.40 | 186.40 | 0.49% | 25,671 |
| Jul 8, 2025 | 184.40 | 186.00 | 183.80 | 185.50 | 185.50 | 0.82% | 34,082 |
| Jul 7, 2025 | 184.30 | 184.80 | 182.90 | 184.00 | 184.00 | 0.11% | 23,072 |
| Jul 4, 2025 | 187.00 | 187.50 | 183.10 | 183.80 | 183.80 | -1.97% | 26,693 |
| Jul 3, 2025 | 184.20 | 187.50 | 184.10 | 187.50 | 187.50 | 1.79% | 49,560 |
| Jul 2, 2025 | 185.00 | 185.00 | 182.90 | 184.20 | 184.20 | - | 50,011 |
| Jul 1, 2025 | 182.40 | 184.20 | 180.80 | 184.20 | 184.20 | 0.99% | 56,436 |
| Jun 30, 2025 | 180.50 | 184.40 | 179.50 | 182.40 | 182.40 | 1.79% | 77,768 |