Diös Fastigheter AB (publ) (FRA:D1F)
Germany · Delayed Price · Currency is EUR 5.83
-0.09 (-1.60%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:D1F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| 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 | 7.13% | 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% | - |