D'Ieteren Group SA (EBR:DIE)
Belgium · Delayed Price · Currency is EUR 178.30
+3.70 (2.12%)
Aug 21, 2026, 5:35 PM CET
D'Ieteren Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 174.70 | 178.70 | 174.70 | 178.30 | 178.30 | 2.12% | 31,596 |
| Aug 20, 2026 | 173.90 | 175.00 | 172.10 | 174.60 | 174.60 | 0.81% | 28,065 |
| Aug 19, 2026 | 172.50 | 174.90 | 171.60 | 173.20 | 173.20 | 0.41% | 36,415 |
| Aug 18, 2026 | 172.70 | 173.70 | 172.20 | 172.50 | 172.50 | -0.63% | 34,761 |
| Aug 17, 2026 | 173.10 | 174.00 | 172.40 | 173.60 | 173.60 | -0.52% | 30,679 |
| Aug 14, 2026 | 175.20 | 176.10 | 173.90 | 174.50 | 174.50 | -0.29% | 27,331 |
| Aug 13, 2026 | 176.60 | 176.60 | 174.60 | 175.00 | 175.00 | -0.91% | 28,397 |
| Aug 12, 2026 | 177.90 | 178.30 | 175.50 | 176.60 | 176.60 | -0.84% | 30,816 |
| Aug 11, 2026 | 178.50 | 179.80 | 177.40 | 178.10 | 178.10 | -0.72% | 22,905 |
| Aug 10, 2026 | 182.40 | 183.00 | 179.40 | 179.40 | 179.40 | -2.13% | 31,357 |
| Aug 7, 2026 | 182.50 | 184.60 | 181.80 | 183.30 | 183.30 | -0.11% | 27,377 |
| Aug 6, 2026 | 183.90 | 185.00 | 183.10 | 183.50 | 183.50 | -0.43% | 30,133 |
| Aug 5, 2026 | 182.00 | 186.90 | 182.00 | 184.30 | 184.30 | 1.26% | 42,796 |
| Aug 4, 2026 | 180.50 | 182.60 | 178.70 | 182.00 | 182.00 | 1.11% | 39,845 |
| Aug 3, 2026 | 180.00 | 183.20 | 179.90 | 180.00 | 180.00 | 0.33% | 37,955 |
| Jul 31, 2026 | 183.60 | 184.10 | 178.80 | 179.40 | 179.40 | -2.18% | 48,741 |
| Jul 30, 2026 | 181.40 | 184.50 | 181.00 | 183.40 | 183.40 | 0.99% | 35,878 |
| Jul 29, 2026 | 182.40 | 185.10 | 180.80 | 181.60 | 181.60 | -0.60% | 55,197 |
| Jul 28, 2026 | 179.50 | 182.70 | 179.20 | 182.70 | 182.70 | 2.47% | 48,308 |
| Jul 27, 2026 | 177.00 | 180.00 | 176.50 | 178.30 | 178.30 | 2.00% | 32,475 |
| Jul 24, 2026 | 173.00 | 175.50 | 172.80 | 174.80 | 174.80 | 0.92% | 24,104 |
| Jul 23, 2026 | 175.00 | 176.20 | 173.20 | 173.20 | 173.20 | -1.59% | 41,253 |
| Jul 22, 2026 | 172.20 | 177.20 | 170.30 | 176.00 | 176.00 | 2.09% | 50,772 |
| Jul 21, 2026 | 176.90 | 177.25 | 171.80 | 172.40 | 172.40 | -3.04% | 44,892 |
| Jul 20, 2026 | 176.40 | 180.60 | 175.50 | 177.80 | 177.80 | 1.54% | 46,469 |
| Jul 17, 2026 | 174.00 | 176.30 | 173.20 | 175.10 | 175.10 | -0.11% | 29,537 |
| Jul 16, 2026 | 175.90 | 177.00 | 173.00 | 175.30 | 175.30 | -0.51% | 43,687 |
| Jul 15, 2026 | 175.50 | 177.30 | 172.30 | 176.20 | 176.20 | 3.89% | 64,809 |
| Jul 14, 2026 | 170.00 | 170.10 | 167.80 | 169.60 | 169.60 | -1.05% | 51,693 |
| Jul 13, 2026 | 171.80 | 173.60 | 169.80 | 171.40 | 171.40 | -0.87% | 28,759 |
| Jul 10, 2026 | 171.00 | 173.70 | 171.00 | 172.90 | 172.90 | 1.23% | 35,507 |
| Jul 9, 2026 | 172.00 | 172.00 | 169.70 | 170.80 | 170.80 | 0.06% | 35,604 |
| Jul 8, 2026 | 175.60 | 175.80 | 170.70 | 170.70 | 170.70 | -3.99% | 41,295 |
| Jul 7, 2026 | 178.00 | 179.70 | 176.50 | 177.80 | 177.80 | -1.17% | 42,530 |
| Jul 6, 2026 | 180.60 | 182.70 | 178.90 | 179.90 | 179.90 | -0.28% | 38,565 |
| Jul 3, 2026 | 180.30 | 182.00 | 179.60 | 180.40 | 180.40 | 0.56% | 41,651 |
| Jul 2, 2026 | 177.00 | 180.80 | 176.10 | 179.40 | 179.40 | 0.90% | 56,517 |
| Jul 1, 2026 | 170.70 | 178.10 | 170.50 | 177.80 | 177.80 | 4.34% | 67,488 |
| Jun 30, 2026 | 169.30 | 170.40 | 166.30 | 170.40 | 170.40 | 0.59% | 82,960 |
| Jun 29, 2026 | 170.60 | 171.00 | 168.60 | 169.40 | 169.40 | -0.65% | 38,033 |
| Jun 26, 2026 | 171.90 | 172.50 | 167.50 | 170.50 | 170.50 | -1.73% | 74,797 |
| Jun 25, 2026 | 172.00 | 175.20 | 170.10 | 173.50 | 173.50 | 3.71% | 65,432 |
| Jun 24, 2026 | 165.40 | 168.60 | 164.10 | 167.30 | 167.30 | 0.84% | 63,209 |
| Jun 23, 2026 | 163.50 | 166.20 | 162.80 | 165.90 | 165.90 | 0.48% | 50,825 |
| Jun 22, 2026 | 162.50 | 165.80 | 162.40 | 165.10 | 165.10 | 2.04% | 59,998 |
| Jun 19, 2026 | 164.50 | 164.50 | 160.50 | 161.80 | 161.80 | -1.94% | 132,334 |
| Jun 18, 2026 | 166.70 | 166.70 | 162.80 | 165.00 | 165.00 | -1.43% | 91,199 |
| Jun 17, 2026 | 168.00 | 168.60 | 165.80 | 167.40 | 167.40 | -0.36% | 77,635 |
| Jun 16, 2026 | 171.00 | 171.00 | 167.30 | 168.00 | 168.00 | -1.64% | 77,947 |
| Jun 15, 2026 | 173.60 | 176.30 | 170.80 | 170.80 | 170.80 | 0.77% | 57,580 |