Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 4.974
+0.012 (0.24%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:D1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.24% | 10 |
| Oct 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.56% | - |
| Oct 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.67% | - |
| Oct 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.49% | - |
| Oct 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Oct 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.15% | - |
| Oct 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.16% | - |
| Oct 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.79% | - |
| Oct 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.95% | - |
| Oct 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.04% | - |
| Oct 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.18% | - |
| Oct 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% | - |
| Oct 7, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.23% | - |
| Oct 6, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | - | - |
| Oct 5, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | - | - |
| Oct 2, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | 0.12% | - |
| Oct 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | -0.97% | - |
| Sep 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | -1.74% | - |
| Sep 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | -0.69% | - |
| Sep 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | -1.74% | - |
| Sep 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | -2.63% | - |
| Sep 24, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.27 | -1.30% | - |
| Sep 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -1.10% | - |
| Sep 22, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.40 | 0.65% | - |
| Sep 21, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | -0.64% | - |
| Sep 18, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.40 | 1.02% | - |
| Sep 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 0.37% | - |
| Sep 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | -0.65% | - |
| Sep 15, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | -0.64% | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -0.55% | - |
| Sep 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.42 | -1.53% | - |
| Sep 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | -0.62% | - |
| Sep 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -0.80% | - |
| Sep 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | -0.53% | - |
| Sep 7, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.61 | -0.26% | - |
| Sep 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | 1.79% | - |
| Sep 3, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | -0.62% | - |
| Sep 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.56 | - | - |
| Sep 1, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.56 | -0.97% | - |
| Aug 31, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | -0.26% | - |
| Aug 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.35% | - |
| Aug 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.61 | -1.13% | - |
| Aug 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | - | - |
| Aug 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | -1.20% | - |
| Aug 24, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | 0.61% | - |
| Aug 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | -0.86% | - |
| Aug 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | -0.43% | - |
| Aug 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 0.34% | - |
| Aug 18, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.77 | -1.10% | - |
| Aug 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -1.50% | - |