Diodes Incorporated (FRA:DDQ)
Germany · Delayed Price · Currency is EUR 72.00
-5.00 (-6.49%)
At close: Oct 23, 2026
FRA:DDQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -6.49% | - |
| Oct 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Oct 21, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Oct 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Oct 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Oct 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Oct 15, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -5.63% | - |
| Oct 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Oct 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -4.79% | - |
| Oct 12, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | -1.76% | 70 |
| Oct 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.95% | - |
| Oct 8, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -6.35% | - |
| Oct 7, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 3.28% | - |
| Oct 6, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 5, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.39% | - |
| Oct 2, 2026 | 86.00 | 88.50 | 86.00 | 88.50 | 88.50 | 3.51% | 64 |
| Oct 1, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Sep 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Sep 29, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Sep 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 6.41% | - |
| Sep 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Sep 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Sep 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Sep 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Sep 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Sep 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | - |
| Sep 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | 174 |
| Sep 11, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.61% | - |
| Sep 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Sep 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Sep 8, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.61% | - |
| Sep 4, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Sep 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4.79% | - |
| Sep 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.81% | - |
| Sep 1, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 31, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | 0.65% | 53 |
| Aug 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Aug 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| 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 |