D'Ieteren Group SA (VIE:DIET)
Austria · Delayed Price · Currency is EUR 165.20
+0.40 (0.24%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:DIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 169.40 | 170.00 | 164.80 | 164.80 | 164.80 | -2.31% | - |
| Jun 1, 2026 | 169.40 | 172.10 | 168.70 | 168.70 | 168.70 | -2.20% | - |
| May 29, 2026 | 172.40 | 173.90 | 172.20 | 172.50 | 172.50 | 1.47% | 65 |
| May 28, 2026 | 170.30 | 172.50 | 170.00 | 170.00 | 170.00 | -0.70% | 60 |
| May 27, 2026 | 171.80 | 172.30 | 171.20 | 171.20 | 171.20 | 0.35% | - |
| May 26, 2026 | 172.20 | 172.50 | 170.60 | 170.60 | 170.60 | -1.33% | - |
| May 25, 2026 | 169.60 | 172.90 | 169.60 | 172.90 | 172.90 | 2.92% | - |
| May 22, 2026 | 166.00 | 168.00 | 165.90 | 168.00 | 168.00 | 2.07% | - |
| May 21, 2026 | 164.50 | 165.30 | 164.10 | 164.60 | 164.60 | 0.43% | - |
| May 20, 2026 | 163.80 | 163.90 | 162.80 | 163.90 | 163.90 | -0.61% | 130 |
| May 19, 2026 | 165.40 | 166.00 | 164.90 | 164.90 | 164.90 | - | - |
| May 18, 2026 | 166.50 | 166.50 | 163.70 | 164.90 | 164.90 | -1.67% | - |
| May 15, 2026 | 172.70 | 172.70 | 166.90 | 167.70 | 167.70 | -4.01% | - |
| May 14, 2026 | 173.80 | 175.00 | 173.80 | 174.70 | 174.70 | 1.04% | - |
| May 13, 2026 | 172.90 | 173.10 | 172.60 | 172.90 | 172.90 | -0.63% | - |
| May 12, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -1.30% | - |
| May 11, 2026 | 177.80 | 177.80 | 176.20 | 176.30 | 176.30 | -1.18% | - |
| May 8, 2026 | 179.60 | 179.60 | 177.90 | 178.40 | 178.40 | -2.14% | - |
| May 7, 2026 | 185.10 | 185.10 | 182.30 | 182.30 | 182.30 | -2.72% | - |
| May 6, 2026 | 184.30 | 187.40 | 184.30 | 187.40 | 187.40 | 5.76% | - |
| May 5, 2026 | 175.40 | 178.20 | 175.40 | 177.20 | 177.20 | 0.97% | - |
| May 4, 2026 | 177.40 | 177.40 | 174.80 | 175.50 | 175.50 | -0.06% | - |
| Apr 30, 2026 | 174.10 | 175.60 | 174.10 | 175.60 | 175.60 | - | - |
| Apr 29, 2026 | 176.80 | 176.80 | 175.40 | 175.60 | 175.60 | -0.96% | - |
| Apr 28, 2026 | 176.60 | 177.30 | 176.00 | 177.30 | 177.30 | 0.06% | - |
| Apr 27, 2026 | 176.80 | 177.70 | 176.80 | 177.20 | 177.20 | 0.40% | - |
| Apr 24, 2026 | 173.80 | 176.50 | 173.80 | 176.50 | 176.50 | -0.11% | - |
| Apr 23, 2026 | 178.70 | 178.70 | 176.70 | 176.70 | 176.70 | -2.16% | - |
| Apr 22, 2026 | 182.80 | 182.80 | 180.60 | 180.60 | 180.60 | -2.48% | - |
| Apr 21, 2026 | 186.40 | 186.40 | 185.20 | 185.20 | 185.20 | -0.54% | - |
| Apr 20, 2026 | 185.00 | 186.20 | 184.50 | 186.20 | 186.20 | -1.12% | - |
| Apr 17, 2026 | 183.50 | 188.30 | 183.50 | 188.30 | 188.30 | 6.32% | - |
| Apr 16, 2026 | 173.50 | 177.40 | 173.50 | 177.10 | 177.10 | 2.61% | 65 |
| Apr 15, 2026 | 173.20 | 173.30 | 172.50 | 172.60 | 172.60 | 0.82% | - |
| Apr 14, 2026 | 169.80 | 171.30 | 169.80 | 171.20 | 171.20 | 2.03% | - |
| Apr 13, 2026 | 168.60 | 168.60 | 166.30 | 167.80 | 167.80 | -2.56% | - |
| Apr 10, 2026 | 171.00 | 172.20 | 171.00 | 172.20 | 172.20 | 1.89% | - |
| Apr 9, 2026 | 168.10 | 169.00 | 168.10 | 169.00 | 169.00 | -1.63% | - |
| Apr 8, 2026 | 169.40 | 171.80 | 169.40 | 171.80 | 171.80 | 6.58% | - |
| Apr 7, 2026 | 162.50 | 162.50 | 161.20 | 161.20 | 161.20 | -0.37% | - |
| Apr 2, 2026 | 162.50 | 162.50 | 161.80 | 161.80 | 161.80 | -0.80% | - |
| Apr 1, 2026 | 161.70 | 163.10 | 161.70 | 163.10 | 163.10 | 4.22% | - |
| Mar 31, 2026 | 157.50 | 157.50 | 156.50 | 156.50 | 156.50 | 0.77% | - |
| Mar 30, 2026 | 156.90 | 157.10 | 155.30 | 155.30 | 155.30 | -1.96% | - |
| Mar 27, 2026 | 157.60 | 158.40 | 156.70 | 158.40 | 158.40 | 1.86% | - |
| Mar 26, 2026 | 157.80 | 157.80 | 155.50 | 155.50 | 155.50 | -1.83% | - |
| Mar 25, 2026 | 160.60 | 160.60 | 158.40 | 158.40 | 158.40 | -1.68% | - |
| Mar 24, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 4.27% | - |
| Mar 23, 2026 | 157.00 | 157.00 | 154.50 | 154.50 | 154.50 | -2.83% | - |
| Mar 20, 2026 | 161.40 | 161.40 | 159.00 | 159.00 | 159.00 | -4.22% | - |