D'Ieteren Group SA (EBR:DIE)
Belgium · Delayed Price · Currency is EUR 175.70
-0.30 (-0.17%)
Nov 13, 2026, 5:38 PM CET
D'Ieteren Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 176.00 | 176.80 | 174.80 | 175.70 | 175.70 | -0.17% | 37,736 |
| Nov 12, 2026 | 177.60 | 177.80 | 175.00 | 176.00 | 176.00 | - | 37,163 |
| Nov 11, 2026 | 176.50 | 177.80 | 175.50 | 176.00 | 176.00 | -0.56% | 42,998 |
| Nov 10, 2026 | 183.00 | 183.50 | 177.00 | 177.00 | 177.00 | -2.48% | 59,319 |
| Nov 9, 2026 | 178.40 | 182.40 | 178.20 | 181.50 | 181.50 | 1.62% | 40,332 |
| Nov 6, 2026 | 180.50 | 180.60 | 176.80 | 178.60 | 178.60 | -2.03% | 73,798 |
| Nov 5, 2026 | 182.80 | 187.00 | 182.30 | 182.30 | 182.30 | -0.27% | 91,921 |
| Nov 4, 2026 | 177.00 | 183.60 | 176.90 | 182.80 | 182.80 | 3.28% | 68,663 |
| Nov 3, 2026 | 174.80 | 180.80 | 174.50 | 177.00 | 177.00 | -0.34% | 56,445 |
| Nov 2, 2026 | 172.80 | 177.60 | 172.30 | 177.60 | 177.60 | 2.72% | 53,283 |
| Oct 30, 2026 | 171.00 | 173.20 | 171.00 | 172.90 | 172.90 | 0.93% | 37,821 |
| Oct 29, 2026 | 170.10 | 172.10 | 170.00 | 171.30 | 171.30 | 0.53% | 32,299 |
| Oct 28, 2026 | 171.70 | 172.00 | 169.50 | 170.40 | 170.40 | -0.81% | 29,681 |
| Oct 27, 2026 | 174.40 | 175.30 | 171.80 | 171.80 | 171.80 | -1.83% | 48,615 |
| Oct 26, 2026 | 175.50 | 176.90 | 174.60 | 175.00 | 175.00 | 0.69% | 42,304 |
| Oct 23, 2026 | 175.40 | 176.40 | 173.10 | 173.80 | 173.80 | -0.80% | 53,208 |
| Oct 22, 2026 | 174.90 | 176.10 | 174.60 | 175.20 | 175.20 | -0.40% | 55,846 |
| Oct 21, 2026 | 173.90 | 176.20 | 173.60 | 175.90 | 175.90 | 0.51% | 45,154 |
| Oct 20, 2026 | 173.40 | 176.20 | 172.40 | 175.00 | 175.00 | 0.81% | 37,238 |
| Oct 19, 2026 | 173.90 | 175.50 | 173.00 | 173.60 | 173.60 | -1.31% | 50,472 |
| Oct 16, 2026 | 173.00 | 176.40 | 172.70 | 175.90 | 175.90 | 2.03% | 53,170 |
| Oct 15, 2026 | 173.00 | 176.50 | 172.40 | 172.40 | 172.40 | 0.06% | 102,590 |
| Oct 14, 2026 | 172.40 | 173.50 | 171.10 | 172.30 | 172.30 | -0.40% | 71,450 |
| Oct 13, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 2.31% | 60,708 |
| Oct 12, 2026 | 169.90 | 170.20 | 167.20 | 169.10 | 169.10 | -0.06% | 63,958 |
| Oct 9, 2026 | 167.30 | 172.70 | 167.30 | 169.20 | 169.20 | 2.48% | 82,442 |
| Oct 8, 2026 | 161.90 | 169.80 | 158.40 | 165.10 | 165.10 | 2.23% | 138,618 |
| Oct 7, 2026 | 160.70 | 163.60 | 160.60 | 161.50 | 161.50 | -0.37% | 64,210 |
| Oct 6, 2026 | 161.60 | 162.30 | 160.80 | 162.10 | 162.10 | 0.87% | 78,528 |
| Oct 5, 2026 | 162.90 | 164.40 | 160.50 | 160.70 | 160.70 | -1.35% | 57,816 |
| Oct 2, 2026 | 163.70 | 164.80 | 161.70 | 162.90 | 162.90 | - | 66,287 |
| Oct 1, 2026 | 162.00 | 165.40 | 161.00 | 162.90 | 162.90 | -0.06% | 46,047 |
| Sep 30, 2026 | 165.00 | 166.20 | 163.00 | 163.00 | 163.00 | -0.79% | 57,279 |
| Sep 29, 2026 | 166.60 | 167.40 | 164.20 | 164.30 | 164.30 | -0.90% | 51,862 |
| Sep 28, 2026 | 163.60 | 167.20 | 163.60 | 165.80 | 165.80 | 2.03% | 49,359 |
| Sep 25, 2026 | 162.00 | 163.60 | 160.60 | 162.50 | 162.50 | 1.56% | 54,639 |
| Sep 24, 2026 | 162.40 | 166.90 | 160.00 | 160.00 | 160.00 | -1.23% | 80,039 |
| Sep 23, 2026 | 162.00 | 163.10 | 159.20 | 162.00 | 162.00 | 0.06% | 62,859 |
| Sep 22, 2026 | 166.00 | 166.20 | 161.90 | 161.90 | 161.90 | -2.06% | 75,027 |
| Sep 21, 2026 | 165.30 | 166.60 | 165.20 | 165.30 | 165.30 | 0.67% | 49,920 |
| Sep 18, 2026 | 170.40 | 170.50 | 164.20 | 164.20 | 164.20 | -3.64% | 142,529 |
| Sep 17, 2026 | 172.00 | 173.20 | 170.40 | 170.40 | 170.40 | -0.58% | 53,501 |
| Sep 16, 2026 | 170.50 | 172.90 | 169.00 | 171.40 | 171.40 | 0.59% | 64,063 |
| Sep 15, 2026 | 170.50 | 172.60 | 168.90 | 170.40 | 170.40 | 1.43% | 75,893 |
| Sep 14, 2026 | 168.60 | 169.40 | 162.90 | 168.00 | 168.00 | -1.35% | 100,364 |
| Sep 11, 2026 | 169.90 | 172.90 | 166.70 | 170.30 | 170.30 | 1.73% | 104,559 |
| Sep 10, 2026 | 169.00 | 184.30 | 167.40 | 167.40 | 167.40 | -3.40% | 168,655 |
| Sep 9, 2026 | 173.00 | 174.40 | 170.40 | 173.30 | 173.30 | -0.46% | 43,494 |
| Sep 8, 2026 | 176.00 | 176.80 | 174.10 | 174.10 | 174.10 | -1.30% | 31,645 |
| Sep 7, 2026 | 179.00 | 179.15 | 176.00 | 176.40 | 176.40 | -2.22% | 26,048 |