D'Ieteren Group SA (VIE:DIET)
Austria · Delayed Price · Currency is EUR 174.60
-2.80 (-1.58%)
At close: Sep 2, 2026
VIE:DIET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 175.20 | 175.40 | 174.10 | 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% | - |
| Jul 30, 2026 | 182.60 | 184.00 | 182.60 | 184.00 | 184.00 | 1.04% | - |
| Jul 29, 2026 | 183.30 | 183.30 | 181.70 | 182.10 | 182.10 | 0.28% | - |
| Jul 28, 2026 | 180.90 | 181.60 | 179.70 | 181.60 | 181.60 | 1.45% | - |
| Jul 27, 2026 | 178.80 | 179.30 | 178.40 | 179.00 | 179.00 | 2.40% | - |
| Jul 24, 2026 | 173.70 | 174.90 | 173.70 | 174.80 | 174.80 | 0.69% | - |
| Jul 23, 2026 | 175.10 | 175.10 | 173.60 | 173.60 | 173.60 | -1.81% | - |
| Jul 22, 2026 | 171.90 | 176.80 | 171.90 | 176.80 | 176.80 | 2.08% | - |
| Jul 21, 2026 | 173.00 | 173.70 | 173.00 | 173.20 | 173.20 | -4.04% | - |
| Jul 20, 2026 | 178.80 | 180.50 | 176.30 | 180.50 | 180.50 | 3.26% | - |
| Jul 17, 2026 | 174.90 | 174.90 | 174.10 | 174.80 | 174.80 | -0.46% | - |
| Jul 16, 2026 | 176.30 | 176.30 | 173.50 | 175.60 | 175.60 | -0.34% | - |
| Jul 15, 2026 | 173.30 | 176.40 | 173.30 | 176.20 | 176.20 | 4.26% | - |
| Jul 14, 2026 | 169.10 | 169.10 | 168.40 | 169.00 | 169.00 | -1.11% | - |
| Jul 13, 2026 | 172.10 | 173.30 | 170.30 | 170.90 | 170.90 | -1.33% | - |
| Jul 10, 2026 | 172.10 | 173.20 | 172.10 | 173.20 | 173.20 | 1.35% | - |
| Jul 9, 2026 | 171.80 | 171.80 | 170.90 | 170.90 | 170.90 | - | - |
| Jul 8, 2026 | 175.40 | 175.40 | 170.90 | 170.90 | 170.90 | -3.83% | - |
| Jul 7, 2026 | 177.60 | 178.80 | 177.60 | 177.70 | 177.70 | -1.17% | - |
| Jul 6, 2026 | 181.30 | 181.70 | 179.80 | 179.80 | 179.80 | -0.77% | 59 |
| Jul 3, 2026 | 180.60 | 181.20 | 180.60 | 181.20 | 181.20 | 0.78% | - |
| Jul 2, 2026 | 177.80 | 179.80 | 176.50 | 179.80 | 179.80 | 1.01% | - |
| Jul 1, 2026 | 171.30 | 178.00 | 171.30 | 178.00 | 178.00 | 4.89% | - |
| Jun 30, 2026 | 169.40 | 169.70 | 167.20 | 169.70 | 169.70 | 0.12% | - |
| Jun 29, 2026 | 170.40 | 170.40 | 168.60 | 169.50 | 169.50 | 0.12% | - |
| Jun 26, 2026 | 172.30 | 172.30 | 167.70 | 169.30 | 169.30 | -2.87% | - |
| Jun 25, 2026 | 170.90 | 174.30 | 170.90 | 174.30 | 174.30 | 3.94% | - |