Skip to main content
Distribuidora Internacional de Alimentación, S.A. (BME:DIA)
Spain flag Spain · Delayed Price · Currency is EUR
33.35
+0.70 (2.14%)
At close: Dec 5, 2025

BME:DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.9033.4032.6533.20-1.68%44,832
Dec 4, 202532.2532.9531.9532.6532.651.56%63,408
Dec 3, 202531.4532.2531.3532.1532.152.55%49,703
Dec 2, 202530.7531.7030.6031.3531.351.95%46,913
Dec 1, 202530.1530.7529.5530.7530.751.82%27,223
Nov 28, 202529.3030.2029.1530.2030.202.55%43,582
Nov 27, 202529.0029.6528.9029.4529.451.55%31,136
Nov 26, 202528.7529.0028.6029.0029.001.40%26,284
Nov 25, 202528.2028.7027.8028.6028.601.60%25,605
Nov 24, 202527.3528.1527.3528.1528.151.62%25,689
Nov 21, 202527.9528.4526.5027.7027.70-1.42%24,096
Nov 20, 202527.9528.7027.9528.1028.100.90%15,102
Nov 19, 202527.8528.2527.2527.8527.85-19,579
Nov 18, 202528.5528.6527.1027.8527.85-2.96%39,185
Nov 17, 202527.2028.8527.2028.7028.705.51%42,302
Nov 14, 202527.4027.4027.0527.2027.20-2.16%15,310
Nov 13, 202528.0028.0027.4027.8027.80-0.71%14,142
Nov 12, 202527.1028.1027.1028.0028.002.75%25,406
Nov 11, 202527.3527.7527.0527.2527.25-0.37%15,515
Nov 10, 202527.1027.7027.0527.3527.351.30%14,167
Nov 7, 202527.3527.4026.8027.0027.00-0.92%12,260
Nov 6, 202527.1527.4026.9527.2527.25-0.91%22,365
Nov 5, 202528.0028.0026.9027.5027.50-0.72%22,170
Nov 4, 202528.1028.1527.3027.7027.70-1.77%32,157
Nov 3, 202528.6529.0028.2028.2028.20-1.40%34,532
Oct 31, 202528.6528.8528.0528.6028.60-1.38%57,459
Oct 30, 202529.0029.5028.6029.0029.001.22%43,106
Oct 29, 202528.7529.1528.5528.6528.65-1.04%33,055
Oct 28, 202527.3029.3027.3028.9528.955.27%50,435
Oct 27, 202527.4527.5527.0027.5027.501.29%25,305
Oct 24, 202527.3527.5527.1027.1527.15-0.55%11,399
Oct 23, 202527.0527.6527.0027.3027.30-15,928
Oct 22, 202527.4527.7027.2527.3027.30-0.18%20,355
Oct 21, 202527.5027.9027.2027.3527.350.18%14,667
Oct 20, 202527.6527.6527.1027.3027.30-0.73%13,222
Oct 17, 202527.8527.9027.0527.5027.50-1.79%25,917
Oct 16, 202527.5028.0027.0028.0028.002.94%56,139
Oct 15, 202526.4027.4526.0527.2027.204.21%45,645
Oct 14, 202526.4026.8026.1026.1026.10-2.43%20,069
Oct 13, 202527.0027.2026.6026.7526.750.19%16,303
Oct 10, 202526.9027.1026.5526.7026.70-0.56%11,455
Oct 9, 202527.0527.3026.8026.8526.85-0.56%22,582
Oct 8, 202526.8027.2526.7527.0027.001.12%19,874
Oct 7, 202527.0027.3526.2026.7026.70-0.74%36,745
Oct 6, 202525.8026.9025.8026.9026.905.08%52,985
Oct 3, 202525.1026.2025.1025.6025.603.43%60,685
Oct 2, 202523.8025.1023.7024.7524.754.43%29,004
Oct 1, 202524.3524.5023.7023.7023.70-2.87%16,775
Sep 30, 202524.0024.5023.8524.4024.402.09%8,123
Sep 29, 202523.8024.3023.7523.9023.90-13,995
Sep 26, 202524.2024.3523.7023.9023.90-0.83%10,489
Sep 25, 202524.1024.3523.9024.1024.10-0.62%23,727
Sep 24, 202524.3024.4524.1024.2524.25-0.21%28,361
Sep 23, 202524.3524.5024.2524.3024.30-0.41%17,548
Sep 22, 202524.6524.6524.1524.4024.40-1.41%24,500
Sep 19, 202524.7525.0524.7524.7524.75-0.20%17,974
Sep 18, 202524.7525.0024.5024.8024.801.22%13,858
Sep 17, 202524.8024.9024.5024.5024.50-1.61%16,049
Sep 16, 202524.9025.1024.8024.9024.90-0.20%12,518
Sep 15, 202525.1025.5024.8024.9524.95-0.40%34,405
Sep 12, 202525.8025.8524.9025.0525.05-2.91%44,477
Sep 11, 202525.6525.9025.6025.8025.800.78%22,417
Sep 10, 202526.2026.2025.6025.6025.60-1.54%29,140
Sep 9, 202525.6526.1525.6526.0026.001.17%15,799
Sep 8, 202526.1026.1025.6025.7025.70-0.39%26,952
Sep 5, 202524.9525.8024.9025.8025.803.41%20,412
Sep 4, 202525.0025.3024.9024.9524.95-0.60%5,417
Sep 3, 202524.5025.1523.1525.1025.101.62%49,461
Sep 2, 202525.0525.1024.5024.7024.70-1.40%16,951
Sep 1, 202525.2025.5024.9525.0525.05-0.79%8,091
Aug 29, 202525.3525.5525.0025.2525.25-0.79%8,746
Aug 28, 202525.4025.6525.1025.4525.45-0.78%13,196
Aug 27, 202525.5026.0025.4525.6525.650.39%14,417
Aug 26, 202526.2026.2025.4025.5525.55-1.73%43,154
Aug 25, 202525.0026.3024.7526.0026.002.97%55,296
Aug 22, 202525.0525.4024.9525.2525.250.80%15,983
Aug 21, 202524.8525.1024.6525.0525.050.60%21,833
Aug 20, 202525.2025.4524.8524.9024.90-1.58%17,123
Aug 19, 202525.1525.7025.1525.3025.30-11,747
Aug 18, 202525.1525.5524.8525.3025.300.60%28,662
Aug 15, 202525.6025.9024.5025.1525.15-2.14%163,326
Aug 14, 202526.2026.4025.5025.7025.70-1.53%49,207
Aug 13, 202526.2526.5526.0026.1026.100.38%15,297
Aug 12, 202526.0026.5025.7526.0026.00-0.38%25,733
Aug 11, 202526.3526.8525.9026.1026.10-1.51%11,547
Aug 8, 202526.8027.2025.8026.5026.50-1.67%96,215
Aug 7, 202527.5027.8026.7026.9526.95-0.92%24,509
Aug 6, 202527.1027.4526.7527.2027.201.30%27,427
Aug 5, 202526.5027.1026.2026.8526.851.32%28,056
Aug 4, 202527.5527.5525.9526.5026.50-3.99%68,989
Aug 1, 202528.7028.9027.2527.6027.60-3.83%72,703
Jul 31, 202528.6029.6028.5528.7028.700.53%45,784
Jul 30, 202528.9028.9528.1528.5528.55-1.21%18,398
Jul 29, 202529.2529.4028.6028.9028.90-1.03%26,890
Jul 28, 202529.7529.8029.1029.2029.20-0.85%26,454
Jul 25, 202528.9029.6028.8529.4529.451.38%11,287
Jul 24, 202529.2029.7029.0029.0529.05-1.02%19,253
Jul 23, 202530.0030.1529.1529.3529.35-0.84%20,147
Jul 22, 202530.8030.8029.1029.6029.60-2.47%40,602
Jul 21, 202529.8031.4029.6030.3530.351.85%75,293