D'Ieteren Group SA (SIETY)
OTCMKTS
· Delayed Price · Currency is USD
103.59
-3.64 (-3.51%)
Apr 30, 2025, 4:00 PM EDT
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - | 55 |
| Apr 29, 2025 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | 5.92% | 175 |
| Apr 28, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - | 48 |
| Apr 25, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - | 24 |
| Apr 24, 2025 | 98.85 | 98.85 | 97.80 | 97.80 | 97.80 | 4.01% | 341 |
| Apr 23, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - | 1,610 |
| Apr 22, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -0.87% | 220 |
| Apr 21, 2025 | 99.88 | 99.88 | 94.85 | 94.85 | 94.85 | 5.24% | 1,676 |
| Apr 17, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | 1.49% | 576 |
| Apr 16, 2025 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | -8.73% | 259 |
| Apr 15, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -3.02% | 333 |
| Apr 14, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 17.09% | 484 |
| Apr 11, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - | 127 |
| Apr 10, 2025 | 86.85 | 86.85 | 85.69 | 85.69 | 85.69 | -1.32% | 412 |
| Apr 9, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 2.75% | 320 |
| Apr 8, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -1.60% | 488 |
| Apr 7, 2025 | 80.10 | 85.89 | 80.00 | 85.89 | 85.89 | -6.42% | 889 |
| Apr 4, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - | 300 |
| Apr 3, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - | 45 |
| Apr 2, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - | 272 |
| Apr 1, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - | 353 |
| Mar 31, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - | 1,748 |
| Mar 28, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - | 101 |
| Mar 27, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -1.24% | 162 |
| Mar 26, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - | 150 |
| Mar 25, 2025 | 91.29 | 92.93 | 91.29 | 92.93 | 92.93 | 4.82% | 24,884 |
| Mar 24, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - | 41 |
| Mar 21, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -1.26% | 161 |
| Mar 20, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - | 1 |
| Mar 19, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 9.13% | 358 |
| Mar 18, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - | 84 |
| Mar 17, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - | 169 |
| Mar 14, 2025 | 84.72 | 84.72 | 82.28 | 82.28 | 82.28 | -2.69% | 831 |
| Mar 13, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - | 73 |
| Mar 12, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - | 169 |
| Mar 11, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - | 98 |
| Mar 10, 2025 | 84.05 | 85.30 | 84.05 | 84.56 | 84.56 | -4.93% | 941 |
| Mar 7, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - | 54 |
| Mar 6, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.04% | 451 |
| Mar 5, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 3.88% | 318 |
| Mar 4, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - | 10 |
| Mar 3, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - | 100 |
| Feb 28, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - | 30 |
| Feb 27, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | -2.18% | 153 |
| Feb 26, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - | 92 |
| Feb 25, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - | 76 |
| Feb 24, 2025 | 87.46 | 87.49 | 87.46 | 87.49 | 87.49 | 2.93% | 260 |
| Feb 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 48 |
| Feb 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 49 |
| Feb 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 47 |