Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 5.70
-0.04 (-0.78%)
Last updated: Sep 25, 2025, 8:11 AM CET
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.75 | 5.89 | 5.75 | 5.89 | 5.89 | 4.62% | 444 |
| Sep 26, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.14% | 435 |
| Sep 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.78% | 435 |
| Sep 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.79% | 435 |
| Sep 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.81% | 435 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.17% | 435 |
| Sep 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.76% | 435 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.68% | 435 |
| Sep 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -2.80% | 435 |
| Sep 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 3.76% | 435 |
| Sep 15, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.86% | 435 |
| Sep 12, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.31% | 435 |
| Sep 11, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% | 435 |
| Sep 10, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.97% | 435 |
| Sep 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.09% | 435 |
| Sep 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 2.16% | 435 |
| Sep 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.09% | 435 |
| Sep 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 435 |
| Sep 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.57% | 435 |
| Sep 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.95% | 435 |
| Sep 1, 2025 | 5.75 | 5.93 | 5.75 | 5.93 | 5.93 | 3.04% | 340 |
| Aug 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | 10 |
| Aug 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.01% | 10 |
| Aug 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.47% | 10 |
| Aug 26, 2025 | 5.72 | 5.88 | 5.72 | 5.88 | 5.88 | 1.03% | 10 |
| Aug 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.37% | 50 |
| Aug 22, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% | 50 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 50 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.33% | 50 |
| Aug 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.53% | 50 |
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.35% | 50 |
| Aug 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | 50 |
| Aug 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.13% | 50 |
| Aug 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.26% | 50 |
| Aug 12, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.62% | 50 |
| Aug 11, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 1.04% | 50 |
| Aug 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.31% | 50 |
| Aug 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.26% | 50 |
| Aug 6, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.53% | 50 |
| Aug 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.70% | 50 |
| Aug 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% | 50 |
| Aug 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.53% | 50 |
| Jul 31, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.22% | 50 |
| Jul 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.86% | 50 |
| Jul 29, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -2.20% | 50 |
| Jul 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.46% | 50 |
| Jul 25, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.13% | 50 |
| Jul 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.86% | 50 |
| Jul 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.69% | 50 |
| Jul 22, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.49% | 50 |