Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 5.74
-0.05 (-0.86%)
Last updated: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -0.53% | - |
| Jul 31, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | -1.22% | - |
| Jul 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | -0.86% | 50 |
| Jul 29, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | -2.20% | 50 |
| Jul 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | 1.46% | 50 |
| Jul 25, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | 1.13% | 50 |
| Jul 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | -0.86% | - |
| Jul 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | 0.69% | 50 |
| Jul 22, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | 1.49% | 50 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -1.73% | 50 |
| Jul 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 0.17% | 50 |
| Jul 17, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | -1.36% | 50 |
| Jul 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | 1.73% | 50 |
| Jul 15, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | 0.52% | 50 |
| Jul 14, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | -1.88% | 50 |
| Jul 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1.04% | 50 |
| Jul 10, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | 0.09% | 50 |
| Jul 9, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | -5.86% | - |
| Jul 8, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | - | 1.40% | 50 |
| Jul 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | -0.66% | 50 |
| Jul 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 50 |
| Jul 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -1.22% | 50 |
| Jul 2, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | - | 1.31% | - |
| Jul 1, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | -3.03% | - |
| Jun 30, 2025 | 6.17 | 6.28 | 6.17 | 6.28 | - | 1.70% | 50 |
| Jun 27, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | 0.32% | 210 |
| Jun 26, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | 0.82% | - |
| Jun 25, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | - | -0.57% | 210 |
| Jun 24, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | - | 1.66% | 210 |
| Jun 23, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | - | -4.96% | 210 |
| Jun 20, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | 4.10% | 210 |
| Jun 19, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | - | 1.92% | 210 |
| Jun 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1.35% | - |
| Jun 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | - | 1.90% | 210 |
| Jun 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -1.44% | - |
| Jun 13, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | -0.68% | - |
| Jun 12, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | - | 0.85% | 210 |
| Jun 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | 0.51% | 210 |
| Jun 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -1.18% | - |
| Jun 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | 2.60% | - |
| Jun 6, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | -0.26% | 210 |
| Jun 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | -0.60% | 210 |
| Jun 4, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | -1.11% | - |
| Jun 3, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | -2.97% | - |
| Jun 2, 2025 | 5.98 | 6.06 | 5.98 | 6.06 | - | 2.02% | 210 |
| May 30, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | 1.02% | 35 |
| May 29, 2025 | 6.12 | 6.12 | 5.88 | 5.88 | - | 0.26% | 35 |
| May 28, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | -1.01% | - |
| May 27, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | - | 1.37% | - |
| May 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.60% | 19 |