Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 6.09
-0.06 (-0.98%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:D1F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | - | -0.98% | - |
| Apr 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.08% | - |
| Apr 22, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.81% | - |
| Apr 21, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.35% | - |
| Apr 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.54% | - |
| Apr 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.23% | - |
| Apr 16, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.41% | - |
| Apr 15, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.75% | - |
| Apr 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.01% | - |
| Apr 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Apr 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.55% | - |
| Apr 9, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.38% | - |
| Apr 8, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Apr 7, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.43% | - |
| Apr 2, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -6.05% | - |
| Apr 1, 2026 | 5.69 | 5.95 | 5.69 | 5.95 | 5.95 | 1.62% | 10 |
| Mar 31, 2026 | 5.56 | 5.86 | 5.56 | 5.86 | 5.86 | 6.07% | 50 |
| Mar 30, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.47 | -0.09% | - |
| Mar 27, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | -1.69% | - |
| Mar 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.56 | 0.36% | - |
| Mar 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 1.36% | - |
| Mar 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | -0.63% | - |
| Mar 23, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | -4.79% | - |
| Mar 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | -1.68% | - |
| Mar 19, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.88 | -1.33% | - |
| Mar 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | 0.25% | - |
| Mar 17, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.95 | 0.50% | - |
| Mar 16, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.92 | -0.67% | - |
| Mar 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | -0.58% | - |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -1.63% | - |
| Mar 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | 0.33% | - |
| Mar 10, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | 1.83% | - |
| Mar 9, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | -2.90% | - |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -0.48% | - |
| Mar 5, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.17 | 2.05% | - |
| Mar 4, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | -2.48% | - |
| Mar 3, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.20 | -2.49% | - |
| Mar 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | - | - |
| Feb 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | 0.55% | - |
| Feb 26, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.32 | 0.08% | - |
| Feb 25, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.32 | -0.08% | - |
| Feb 24, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.32 | -1.54% | - |
| Feb 23, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | 1.89% | - |
| Feb 20, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.30 | -0.62% | - |
| Feb 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.34 | -1.23% | - |
| Feb 18, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | 0.86% | - |
| Feb 17, 2026 | 6.44 | 6.44 | 6.43 | 6.43 | 6.37 | 1.34% | - |
| Feb 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 5.40% | - |
| Feb 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | 0.25% | - |
| Feb 12, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.95 | -2.28% | - |