D'Ieteren Group SA (VIE:DIET)
Austria · Delayed Price · Currency is EUR 174.80
-0.80 (-0.46%)
At close: Jul 17, 2026
VIE:DIET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 172.40 | 173.90 | 172.20 | 172.50 | 171.00 | 1.47% | 65 |
| May 28, 2026 | 170.30 | 172.50 | 170.00 | 170.00 | 168.52 | -0.70% | 60 |
| May 27, 2026 | 171.80 | 172.30 | 171.20 | 171.20 | 169.71 | 0.35% | - |
| May 26, 2026 | 172.20 | 172.50 | 170.60 | 170.60 | 169.12 | -1.33% | - |
| May 25, 2026 | 169.60 | 172.90 | 169.60 | 172.90 | 171.40 | 2.92% | - |
| May 22, 2026 | 166.00 | 168.00 | 165.90 | 168.00 | 166.54 | 2.07% | - |
| May 21, 2026 | 164.50 | 165.30 | 164.10 | 164.60 | 163.17 | 0.43% | - |
| May 20, 2026 | 163.80 | 163.90 | 162.80 | 163.90 | 162.48 | -0.61% | 130 |
| May 19, 2026 | 165.40 | 166.00 | 164.90 | 164.90 | 163.47 | - | - |
| May 18, 2026 | 166.50 | 166.50 | 163.70 | 164.90 | 163.47 | -1.67% | - |
| May 15, 2026 | 172.70 | 172.70 | 166.90 | 167.70 | 166.24 | -4.01% | - |
| May 14, 2026 | 173.80 | 175.00 | 173.80 | 174.70 | 173.18 | 1.04% | - |
| May 13, 2026 | 172.90 | 173.10 | 172.60 | 172.90 | 171.40 | -0.63% | - |
| May 12, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 172.49 | -1.30% | - |
| May 11, 2026 | 177.80 | 177.80 | 176.20 | 176.30 | 174.77 | -1.18% | - |