Diodes Incorporated (FRA:DDQ)
Germany · Delayed Price · Currency is EUR 85.50
+2.00 (2.40%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:DDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1.83% | - |
| Apr 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Apr 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| Apr 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Apr 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.95% | - |
| Apr 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3.40% | - |
| Apr 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Apr 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 6.43% | - |
| Apr 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Apr 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 4.51% | - |
| Apr 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.10% | - |
| Apr 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Apr 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | - |
| Apr 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Apr 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5.36% | - |
| Mar 31, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Mar 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.07% | - |
| 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% | - |