Diodes Incorporated (FRA:DDQ)
Germany · Delayed Price · Currency is EUR 78.50
+1.50 (1.95%)
At close: Aug 26, 2026
FRA:DDQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | 0.65% | 60 |
| Aug 24, 2026 | 79.00 | 79.00 | 76.50 | 76.50 | 76.50 | -3.16% | 106 |
| Aug 21, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | -1.25% | 22 |
| Aug 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.88% | - |
| Aug 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -5.03% | - |
| Aug 18, 2026 | 92.50 | 92.50 | 89.50 | 89.50 | 89.50 | -4.79% | 10 |
| Aug 17, 2026 | 88.50 | 94.00 | 88.50 | 94.00 | 94.00 | 13.25% | 91 |
| Aug 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -5.68% | - |
| Aug 13, 2026 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | -0.56% | 106 |
| Aug 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.31% | - |
| Aug 11, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -4.42% | - |
| Aug 10, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Aug 7, 2026 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 21.92% | 175 |
| Aug 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.95% | - |
| Aug 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 7.04% | - |
| Aug 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Aug 3, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -3.42% | 85 |
| Jul 31, 2026 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 5.04% | 47 |
| Jul 30, 2026 | 66.00 | 69.50 | 66.00 | 69.50 | 69.50 | 0.72% | 180 |
| Jul 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -6.76% | - |
| Jul 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.27% | - |
| Jul 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.97% | - |
| Jul 24, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Jul 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Jul 22, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 5.23% | - |
| Jul 21, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Jul 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.14% | - |
| Jul 17, 2026 | 76.00 | 76.00 | 72.50 | 72.50 | 72.50 | -10.49% | 63 |
| Jul 16, 2026 | 83.50 | 83.50 | 81.00 | 81.00 | 81.00 | -5.81% | 63 |
| Jul 15, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 6.83% | - |
| Jul 14, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.42% | - |
| Jul 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jul 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Jul 9, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Jul 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -5.39% | - |
| Jul 7, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jul 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jul 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -7.69% | - |
| Jul 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.70% | - |
| Jul 1, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 4.42% | - |
| Jun 30, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Jun 29, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -6.15% | - |
| Jun 26, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.50% | - |
| Jun 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.04% | - |
| Jun 24, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -4.85% | - |
| Jun 23, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 117 |
| Jun 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Jun 19, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 12.17% | 120 |
| Jun 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Jun 17, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -5.08% | - |