Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 5.46
+0.05 (1.02%)
At close: Sep 18, 2026
FRA:D1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.02% | - |
| Sep 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| Sep 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.65% | - |
| Sep 15, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.64% | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | - |
| Sep 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.53% | - |
| Sep 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.62% | - |
| Sep 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.80% | - |
| Sep 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | - |
| Sep 7, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.26% | - |
| Sep 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.79% | - |
| Sep 3, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.62% | - |
| Sep 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Sep 1, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.97% | - |
| Aug 31, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.26% | - |
| Aug 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | - |
| Aug 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.13% | - |
| Aug 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Aug 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.20% | - |
| Aug 24, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.61% | - |
| Aug 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.86% | - |
| Aug 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.43% | - |
| Aug 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.34% | - |
| Aug 18, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.10% | - |
| Aug 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% | - |
| Aug 14, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.59% | - |
| Aug 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.08% | - |
| Aug 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.08% | - |
| Aug 11, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.25% | - |
| Aug 10, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.92% | - |
| Aug 7, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.08% | - |
| Aug 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | - |
| Aug 5, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.19% | - |
| Aug 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.77% | - |
| Aug 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% | - |
| Jul 31, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | - |
| Jul 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.94% | - |
| Jul 29, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.21% | - |
| Jul 28, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.43% | - |
| Jul 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.79% | - |
| Jul 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.44% | - |
| Jul 23, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.53% | - |
| Jul 22, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.30% | - |
| Jul 21, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.28% | - |
| Jul 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.26% | - |
| Jul 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.10% | - |
| Jul 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.68% | - |
| Jul 15, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.09% | - |
| Jul 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.09% | - |
| Jul 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.51% | - |