D'Ieteren Group SA (VIE:DIET)
Austria · Delayed Price · Currency is EUR 167.90
+5.00 (3.07%)
At close: Oct 8, 2026
VIE:DIET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 161.00 | 168.10 | 159.20 | 167.90 | 167.90 | 3.07% | 116 |
| Oct 7, 2026 | 160.80 | 163.50 | 160.80 | 162.90 | 162.90 | 0.68% | - |
| Oct 6, 2026 | 161.50 | 162.20 | 161.50 | 161.80 | 161.80 | 0.43% | - |
| Oct 5, 2026 | 163.20 | 163.20 | 161.10 | 161.10 | 161.10 | -1.17% | - |
| Oct 2, 2026 | 164.20 | 164.20 | 162.90 | 163.00 | 163.00 | -0.91% | - |
| Oct 1, 2026 | 161.80 | 164.50 | 161.60 | 164.50 | 164.50 | - | - |
| Sep 30, 2026 | 166.10 | 166.10 | 164.50 | 164.50 | 164.50 | -0.72% | - |
| Sep 29, 2026 | 167.00 | 167.00 | 165.70 | 165.70 | 165.70 | -0.06% | - |
| Sep 28, 2026 | 163.70 | 165.80 | 163.70 | 165.80 | 165.80 | 2.22% | - |
| Sep 25, 2026 | 162.00 | 162.20 | 161.40 | 162.20 | 162.20 | -1.52% | - |
| Sep 24, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 1.86% | - |
| Sep 23, 2026 | 161.20 | 161.70 | 160.60 | 161.70 | 161.70 | -1.34% | - |
| Sep 22, 2026 | 165.70 | 165.70 | 163.70 | 163.90 | 163.90 | -1.50% | - |
| Sep 21, 2026 | 166.00 | 166.40 | 166.00 | 166.40 | 166.40 | - | - |
| Sep 18, 2026 | 168.80 | 168.80 | 166.40 | 166.40 | 166.40 | -3.70% | - |
| Sep 17, 2026 | 171.60 | 172.80 | 171.60 | 172.80 | 172.80 | 1.35% | - |
| Sep 16, 2026 | 171.10 | 171.10 | 169.40 | 170.50 | 170.50 | -0.70% | - |
| Sep 15, 2026 | 169.80 | 171.70 | 169.80 | 171.70 | 171.70 | 2.88% | - |
| Sep 14, 2026 | 168.80 | 168.80 | 164.30 | 166.90 | 166.90 | -3.36% | 118 |
| Sep 11, 2026 | 169.10 | 172.70 | 168.90 | 172.70 | 172.70 | -0.92% | - |
| Sep 10, 2026 | 179.90 | 179.90 | 174.30 | 174.30 | 174.30 | 0.87% | - |
| Sep 9, 2026 | 173.60 | 173.60 | 171.90 | 172.80 | 172.80 | -1.71% | - |
| Sep 8, 2026 | 175.90 | 176.10 | 175.80 | 175.80 | 175.80 | -0.73% | - |
| Sep 7, 2026 | 178.50 | 178.50 | 176.50 | 177.10 | 177.10 | -1.01% | - |
| Sep 4, 2026 | 175.00 | 178.90 | 174.80 | 178.90 | 178.90 | 2.70% | - |
| Sep 3, 2026 | 175.20 | 175.20 | 172.50 | 174.20 | 174.20 | -0.23% | - |
| Sep 2, 2026 | 175.20 | 175.40 | 174.10 | 174.60 | 174.60 | -1.58% | - |
| Sep 1, 2026 | 176.70 | 177.40 | 176.10 | 177.40 | 177.40 | -0.50% | - |
| Aug 31, 2026 | 176.40 | 178.30 | 176.40 | 178.30 | 178.30 | 1.54% | - |
| Aug 28, 2026 | 175.60 | 175.60 | 174.70 | 175.60 | 175.60 | -1.73% | - |
| Aug 27, 2026 | 175.90 | 178.70 | 173.10 | 178.70 | 178.70 | 0.28% | - |
| Aug 26, 2026 | 176.90 | 178.40 | 176.90 | 178.20 | 178.20 | 1.02% | - |
| Aug 25, 2026 | 176.30 | 176.90 | 176.30 | 176.40 | 176.40 | -0.23% | - |
| Aug 24, 2026 | 177.90 | 177.90 | 176.80 | 176.80 | 176.80 | -0.56% | - |
| Aug 21, 2026 | 175.20 | 177.80 | 175.20 | 177.80 | 177.80 | 3.19% | - |
| Aug 20, 2026 | 174.40 | 174.40 | 172.30 | 172.30 | 172.30 | -0.52% | - |
| Aug 19, 2026 | 173.00 | 173.20 | 172.70 | 173.20 | 173.20 | 0.29% | - |
| Aug 18, 2026 | 173.30 | 173.60 | 172.70 | 172.70 | 172.70 | -0.23% | - |
| Aug 17, 2026 | 173.20 | 174.00 | 173.10 | 173.10 | 173.10 | -1.37% | - |
| Aug 14, 2026 | 176.30 | 176.30 | 174.00 | 175.50 | 175.50 | -0.17% | - |
| Aug 13, 2026 | 177.00 | 177.00 | 175.80 | 175.80 | 175.80 | -0.45% | - |
| Aug 12, 2026 | 177.50 | 177.60 | 176.60 | 176.60 | 176.60 | -1.18% | - |
| Aug 11, 2026 | 179.70 | 179.70 | 177.60 | 178.70 | 178.70 | -0.94% | - |
| Aug 10, 2026 | 182.80 | 182.80 | 180.40 | 180.40 | 180.40 | -2.12% | - |
| Aug 7, 2026 | 183.20 | 184.30 | 182.50 | 184.30 | 184.30 | 0.05% | - |
| Aug 6, 2026 | 184.20 | 184.90 | 184.20 | 184.20 | 184.20 | -0.75% | - |
| Aug 5, 2026 | 182.30 | 185.60 | 182.30 | 185.60 | 185.60 | 2.15% | - |
| Aug 4, 2026 | 180.70 | 181.70 | 179.10 | 181.70 | 181.70 | 0.44% | - |
| Aug 3, 2026 | 181.40 | 181.80 | 180.90 | 180.90 | 180.90 | 0.61% | - |
| Jul 31, 2026 | 183.30 | 183.30 | 179.80 | 179.80 | 179.80 | -2.28% | - |