Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 6.49
+0.12 (1.89%)
Last updated: Feb 23, 2026, 8:04 AM CET
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.62% | - |
| Feb 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.23% | - |
| Feb 18, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.86% | - |
| Feb 17, 2026 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 1.34% | - |
| Feb 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.40% | - |
| Feb 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.25% | - |
| Feb 12, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.28% | - |
| Feb 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.25% | - |
| Feb 10, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.08% | - |
| Feb 9, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.84% | - |
| Feb 6, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.25% | - |
| Feb 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.93% | - |
| Feb 4, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.00% | - |
| Feb 3, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.35% | - |
| Feb 2, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -2.96% | - |
| Jan 30, 2026 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | 1.50% | - |
| Jan 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% | - |
| Jan 28, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.08% | - |
| Jan 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.67% | - |
| Jan 26, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.84% | - |
| Jan 23, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.89% | - |
| Jan 22, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.19% | - |
| Jan 21, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| Jan 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.92% | - |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.07% | - |
| Jan 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.97% | - |
| Jan 15, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.42% | - |
| Jan 14, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.57% | - |
| Jan 13, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.66% | - |
| Jan 12, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.41% | - |
| Jan 9, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.47% | - |
| Jan 8, 2026 | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | 2.95% | - |
| Jan 7, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.88 | 0.76% | - |
| Jan 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.84 | 1.20% | - |
| Jan 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | -2.10% | - |
| Jan 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | 0.51% | - |
| Dec 30, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | -4.37% | - |
| Dec 29, 2025 | 5.82 | 6.19 | 5.82 | 6.19 | 6.13 | 8.51% | 50 |
| Dec 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 0.26% | - |
| Dec 22, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | -0.52% | - |
| Dec 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.09% | - |
| Dec 18, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | 0.62% | - |
| Dec 17, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | 0.71% | - |
| Dec 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | -1.74% | - |
| Dec 15, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | 0.26% | - |
| Dec 12, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | -0.35% | - |
| Dec 11, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | 1.06% | - |
| Dec 10, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | -0.26% | - |
| Dec 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.78% | - |
| Dec 8, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | 0.09% | - |