Diodes Incorporated (FRA:DDQ)
Germany · Delayed Price · Currency is EUR 47.60
+0.80 (1.71%)
Last updated: Jan 27, 2026, 8:04 AM CET
Diodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Jan 29, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.49% | - |
| Jan 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Jan 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Jan 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -4.49% | - |
| Jan 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5.04% | - |
| Jan 21, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Jan 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jan 19, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Jan 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.38% | - |
| Jan 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.04% | - |
| Jan 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Jan 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Jan 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Jan 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.10% | - |
| Jan 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Jan 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 5.48% | - |
| Jan 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jan 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.81% | - |
| Jan 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Dec 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Dec 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Dec 23, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Dec 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Dec 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Dec 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Dec 16, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Dec 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Dec 12, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Dec 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Dec 10, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Dec 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Dec 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Dec 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Dec 4, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 9.05% | - |
| Dec 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Dec 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Nov 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Nov 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Nov 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 6.63% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| Nov 20, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | - |
| Nov 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Nov 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Nov 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |