Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 6.14
-0.08 (-1.37%)
Last updated: Oct 20, 2025, 8:18 AM CET
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.17% | 60 |
| Oct 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.22% | 60 |
| Oct 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.37% | 60 |
| Oct 17, 2025 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | 1.22% | 60 |
| Oct 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 93 |
| Oct 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 93 |
| Oct 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | 93 |
| Oct 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.78% | 93 |
| Oct 10, 2025 | 5.75 | 6.08 | 5.75 | 6.08 | 6.08 | 6.29% | 93 |
| Oct 9, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.05% | 60 |
| Oct 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.83% | - |
| Oct 7, 2025 | 5.81 | 6.01 | 5.81 | 6.01 | 5.46 | 4.89% | 60 |
| Oct 6, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.21 | 1.96% | - |
| Oct 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.57 | -2.94% | - |
| Oct 2, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.74 | - | - |
| Oct 1, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.74 | 1.49% | - |
| Sep 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -3.14% | - |
| Sep 29, 2025 | 5.75 | 5.89 | 5.75 | 5.89 | 5.84 | 4.62% | 444 |
| Sep 26, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.58 | -1.14% | - |
| Sep 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.78% | - |
| Sep 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | 0.79% | - |
| Sep 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -1.81% | - |
| Sep 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -3.17% | - |
| Sep 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.94 | 0.76% | - |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 0.68% | - |
| Sep 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.86 | -2.80% | - |
| Sep 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | 3.76% | - |
| Sep 15, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.81 | 0.86% | - |
| Sep 12, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.76 | 1.31% | - |
| Sep 11, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 0.17% | - |
| Sep 10, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.97% | - |
| Sep 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | -0.09% | - |
| Sep 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | 2.16% | - |
| Sep 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -0.09% | - |
| Sep 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.51 | 0.18% | - |
| Sep 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -3.57% | - |
| Sep 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -2.95% | 435 |
| Sep 1, 2025 | 5.75 | 5.93 | 5.75 | 5.93 | 5.88 | 3.04% | 340 |
| Aug 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -1.71% | - |
| Aug 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 2.01% | - |
| Aug 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | -2.47% | - |
| Aug 26, 2025 | 5.72 | 5.88 | 5.72 | 5.88 | 5.83 | 1.03% | 10 |
| Aug 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | 2.37% | - |
| Aug 22, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | -0.18% | - |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | - | - |
| Aug 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 1.33% | - |
| Aug 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.57 | -0.53% | - |
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -0.35% | - |
| Aug 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | -0.18% | - |
| Aug 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | -1.13% | - |