Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 5.67
+0.03 (0.53%)
At close: Jun 26, 2026
FRA:D1F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.53% | - |
| Jun 25, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.44% | - |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.42% | - |
| Jun 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.44% | - |
| Jun 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.27% | - |
| Jun 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | - |
| Jun 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.96% | - |
| Jun 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.50% | - |
| Jun 16, 2026 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 1.87% | 100 |
| Jun 15, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.82% | - |
| Jun 12, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.78% | - |
| Jun 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.26% | - |
| Jun 10, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.88% | - |
| Jun 9, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.62% | - |
| Jun 8, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | -1.05% | 500 |
| Jun 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | - |
| Jun 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.46% | - |
| Jun 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.60% | - |
| Jun 2, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.05% | - |
| Jun 1, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.56% | - |
| May 29, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |
| May 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.50% | - |
| May 27, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -4.59% | 500 |
| May 26, 2026 | 6.08 | 6.32 | 6.08 | 6.32 | 6.32 | 5.87% | 500 |
| May 25, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.51% | - |
| May 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.84% | - |
| May 21, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.35% | - |
| May 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.64% | - |
| May 19, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.40% | - |
| May 18, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.69% | - |
| May 15, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.60% | - |
| May 14, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.09% | - |
| May 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.51% | - |
| May 12, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.95% | - |
| May 11, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.96% | - |
| May 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.95% | - |
| May 7, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.32% | - |
| May 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| May 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.35% | - |
| May 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.79% | - |
| Apr 30, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.23% | - |
| Apr 29, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.85% | - |
| Apr 28, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.00% | - |
| Apr 27, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.56% | - |
| Apr 24, 2026 | 6.09 | 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% | - |