D'Ieteren Group SA (VIE:DIET)
Austria · Delayed Price · Currency is EUR 184.30
+0.10 (0.05%)
At close: Aug 7, 2026
VIE:DIET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 24, 2026 | 165.80 | 167.70 | 165.00 | 167.70 | 167.70 | 1.15% | - |
| Jun 23, 2026 | 163.10 | 165.80 | 163.10 | 165.80 | 165.80 | 0.30% | - |
| Jun 22, 2026 | 163.00 | 165.30 | 163.00 | 165.30 | 165.30 | 2.29% | - |
| Jun 19, 2026 | 163.80 | 163.80 | 161.60 | 161.60 | 161.60 | -2.36% | - |
| Jun 18, 2026 | 166.70 | 166.70 | 163.50 | 165.50 | 165.50 | -1.19% | 65 |
| Jun 17, 2026 | 167.80 | 167.90 | 167.40 | 167.50 | 167.50 | -0.24% | - |
| Jun 16, 2026 | 170.70 | 170.70 | 167.90 | 167.90 | 167.90 | -1.93% | - |
| Jun 15, 2026 | 175.00 | 175.00 | 171.20 | 171.20 | 171.20 | 0.35% | - |
| Jun 12, 2026 | 169.60 | 171.40 | 169.60 | 170.60 | 170.60 | 3.39% | 53 |
| Jun 11, 2026 | 164.30 | 165.30 | 164.30 | 165.00 | 165.00 | -0.06% | - |
| Jun 10, 2026 | 164.10 | 166.10 | 164.10 | 165.10 | 165.10 | 2.48% | - |
| Jun 9, 2026 | 158.40 | 161.10 | 158.40 | 161.10 | 161.10 | 0.81% | - |
| Jun 8, 2026 | 161.60 | 161.60 | 160.70 | 161.20 | 159.80 | -0.98% | - |
| Jun 5, 2026 | 163.80 | 165.10 | 162.80 | 162.80 | 161.39 | -0.79% | - |
| Jun 4, 2026 | 165.40 | 165.40 | 164.10 | 164.10 | 162.67 | -0.67% | - |
| Jun 3, 2026 | 164.70 | 165.20 | 164.70 | 165.20 | 163.77 | 0.24% | - |
| Jun 2, 2026 | 169.40 | 170.00 | 164.80 | 164.80 | 163.37 | -2.31% | - |
| Jun 1, 2026 | 169.40 | 172.10 | 168.70 | 168.70 | 167.23 | -2.20% | - |