Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 5.79
+0.03 (0.43%)
At close: Jul 28, 2026
FRA:D1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.25% | - |
| Jul 9, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.20% | - |
| Jul 8, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.25% | - |
| Jul 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.28% | - |
| Jul 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | 1.91% | - |
| Jul 3, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | 1.41% | - |
| Jul 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | -4.05% | - |
| Jul 1, 2026 | 5.64 | 5.93 | 5.64 | 5.93 | 5.87 | 0.42% | 10 |
| Jun 30, 2026 | 5.69 | 5.90 | 5.69 | 5.90 | 5.85 | 3.60% | 25 |
| Jun 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 0.53% | - |
| Jun 26, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.61 | 0.53% | - |
| Jun 25, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | 1.44% | - |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | -1.42% | - |
| Jun 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | -0.44% | - |
| Jun 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | 0.27% | - |
| Jun 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | -0.53% | - |
| Jun 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | -0.96% | - |
| Jun 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | -4.50% | - |
| Jun 16, 2026 | 5.76 | 6.00 | 5.76 | 6.00 | 5.94 | 1.87% | 100 |
| Jun 15, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.84 | 1.82% | - |
| Jun 12, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | 0.78% | - |
| Jun 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | 0.26% | - |
| Jun 10, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | 0.88% | - |
| Jun 9, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | 0.62% | - |
| Jun 8, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.59 | -1.05% | 500 |
| Jun 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.70% | - |
| Jun 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | -1.46% | - |
| Jun 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.77 | -1.60% | - |
| Jun 2, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.87 | -4.05% | - |
| Jun 1, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.11 | 1.56% | - |
| May 29, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.02 | 0.33% | - |
| May 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | 0.50% | - |
| May 27, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.97 | -4.59% | - |
| May 26, 2026 | 6.08 | 6.32 | 6.08 | 6.32 | 6.26 | 5.87% | 500 |
| May 25, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.91 | 0.51% | - |
| May 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.88 | -0.84% | - |
| May 21, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.93 | 1.35% | - |
| May 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | 1.64% | - |