D'Ieteren Group SA (EBR:DIE)
Belgium · Delayed Price · Currency is EUR 173.80
-1.40 (-0.80%)
Oct 23, 2026, 5:35 PM CEST
D'Ieteren Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 175.40 | 176.40 | 173.10 | 173.80 | 173.80 | -0.80% | 53,069 |
| 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 |
| Sep 4, 2026 | 173.00 | 180.40 | 173.00 | 180.40 | 180.40 | 3.44% | 53,010 |
| Sep 3, 2026 | 174.60 | 175.00 | 172.10 | 174.40 | 174.40 | 0.35% | 44,466 |
| Sep 2, 2026 | 176.00 | 176.10 | 173.60 | 173.80 | 173.80 | -1.92% | 39,065 |
| Sep 1, 2026 | 176.90 | 178.30 | 174.90 | 177.20 | 177.20 | -0.84% | 59,362 |
| Aug 31, 2026 | 176.50 | 179.40 | 176.40 | 178.70 | 178.70 | 1.19% | 58,664 |
| Aug 28, 2026 | 175.00 | 176.90 | 174.20 | 176.60 | 176.60 | 1.49% | 21,132 |
| Aug 27, 2026 | 176.50 | 176.50 | 173.00 | 174.00 | 174.00 | -1.58% | 38,103 |
| Aug 26, 2026 | 176.80 | 178.80 | 176.30 | 176.80 | 176.80 | 0.40% | 27,665 |
| Aug 25, 2026 | 176.90 | 177.50 | 175.40 | 176.10 | 176.10 | -0.28% | 20,595 |
| Aug 24, 2026 | 177.30 | 178.00 | 176.00 | 176.60 | 176.60 | -0.95% | 16,370 |
| 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 |