Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 5.53
-0.09 (-1.69%)
At close: Mar 27, 2026
FRA:D1F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.69% | - |
| Mar 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | - |
| Mar 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.36% | - |
| Mar 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.63% | - |
| Mar 23, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -4.79% | - |
| Mar 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.68% | - |
| Mar 19, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.33% | - |
| Mar 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.25% | - |
| Mar 17, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.50% | - |
| Mar 16, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.67% | - |
| Mar 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.58% | - |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Mar 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.33% | - |
| Mar 10, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.83% | - |
| Mar 9, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.90% | - |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.48% | - |
| Mar 5, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.05% | - |
| Mar 4, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.48% | - |
| Mar 3, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.49% | - |
| Mar 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Feb 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.55% | - |
| Feb 26, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.08% | - |
| Feb 25, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.08% | - |
| Feb 24, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.54% | - |
| Feb 23, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.89% | - |
| 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% | - |