Dierig Holding AG (ETR:DIE)
Germany · Delayed Price · Currency is EUR 8.40
+0.15 (1.82%)
Feb 23, 2026, 5:35 PM CET
Dierig Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | 1.23% | 810 |
| Feb 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Feb 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Feb 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | 42 |
| Feb 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Feb 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Feb 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Feb 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Feb 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 510 |
| Feb 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Feb 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Feb 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Feb 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Feb 3, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | - | 25 |
| Feb 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 372 |
| Jan 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 27, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | -1.22% | 800 |
| Jan 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 22, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | 400 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 20, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | 325 |
| Jan 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 15, 2026 | 8.25 | 8.25 | 8.10 | 8.20 | 8.20 | 0.61% | 222 |
| Jan 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 35 |
| Jan 12, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 0.62% | 144 |
| Jan 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 6, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 375 |
| Jan 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jan 2, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 101 |
| Dec 30, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 100 |
| Dec 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 23, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 61 |
| Dec 22, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 161 |
| Dec 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 47 |
| Dec 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 17, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 2,000 |
| Dec 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 500 |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 300 |
| Dec 12, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | 130 |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 10, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 500 |
| Dec 9, 2025 | 8.30 | 8.30 | 8.20 | 8.15 | 8.15 | -1.21% | 1,409 |
| Dec 8, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | 1,246 |