Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 5.67
0.00 (-0.09%)
Last updated: Sep 9, 2025, 8:08 AM CET
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | -0.09% | 435 |
| Sep 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | 2.16% | 435 |
| Sep 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -0.09% | 435 |
| Sep 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | 0.18% | 435 |
| Sep 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -3.57% | 435 |
| Sep 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -2.95% | 435 |
| Sep 1, 2025 | 5.75 | 5.93 | 5.75 | 5.93 | - | 3.04% | 340 |
| Aug 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -1.71% | 10 |
| Aug 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 2.01% | 10 |
| Aug 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | -2.47% | 10 |
| Aug 26, 2025 | 5.72 | 5.88 | 5.72 | 5.88 | - | 1.03% | 10 |
| Aug 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | 2.37% | - |
| Aug 22, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | -0.18% | 50 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| Aug 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1.33% | 50 |
| Aug 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | - | -0.53% | 50 |
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.35% | 50 |
| Aug 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | -0.18% | 50 |
| Aug 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | -1.13% | 50 |
| Aug 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -0.26% | 50 |
| Aug 12, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -1.62% | 50 |
| Aug 11, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | - | 1.04% | 50 |
| Aug 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1.31% | 50 |
| Aug 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | 0.26% | 50 |
| Aug 6, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | - | 0.53% | 50 |
| Aug 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | 1.70% | 50 |
| Aug 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | - | -1.06% | 50 |
| Aug 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -0.53% | 50 |
| 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% | - |