Diodes Incorporated (FRA:DDQ)
Germany · Delayed Price · Currency is EUR 75.50
+3.00 (4.14%)
At close: Jul 20, 2026
FRA:DDQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 96.50 | 99.00 | 96.50 | 98.50 | 98.50 | 4.23% | 50 |
| Jun 15, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 3.85% | - |
| Jun 12, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 5.20% | - |
| Jun 11, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Jun 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.30% | - |
| Jun 9, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 6.43% | 154 |
| Jun 8, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -9.52% | - |
| Jun 5, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -4.06% | - |
| Jun 4, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Jun 3, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 12.72% | - |
| Jun 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.89% | - |
| Jun 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.74% | - |
| May 29, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| May 28, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -2.12% | - |
| May 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 9.88% | - |
| May 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| May 25, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 4.88% | - |
| May 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| May 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | - |
| May 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| May 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.33% | - |
| May 18, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| May 15, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| May 14, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| May 13, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| May 12, 2026 | 93.50 | 93.50 | 86.50 | 86.50 | 86.50 | -7.49% | 90 |
| May 11, 2026 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 11.31% | 36 |