Diodes Incorporated (FRA:DDQ)
Germany · Delayed Price · Currency is EUR 61.50
-1.50 (-2.38%)
At close: Mar 27, 2026
FRA:DDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Mar 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Mar 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 5.13% | - |
| Mar 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 6.36% | - |
| Mar 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.35% | - |
| Mar 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Mar 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Mar 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Mar 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Mar 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5.66% | - |
| Mar 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Mar 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Mar 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Mar 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Mar 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Mar 6, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -6.19% | 280 |
| Mar 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Mar 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Mar 3, 2026 | 60.50 | 60.50 | 58.50 | 58.50 | 58.50 | 3.54% | 270 |
| Mar 2, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Feb 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 26, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 0.86% | 270 |
| Feb 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Feb 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Feb 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Feb 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Feb 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.04% | - |
| Feb 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Feb 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Feb 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -7.69% | - |
| Feb 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 17.12% | - |
| Feb 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 8.82% | - |
| Feb 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Feb 9, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 0.97% | 60 |
| Feb 6, 2026 | 49.60 | 51.50 | 49.60 | 51.50 | 51.50 | 3.41% | 100 |
| Feb 5, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.05% | - |
| Feb 4, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -4.31% | - |
| Feb 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.94% | - |
| Feb 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| 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% | - |