Distribuidora Internacional de Alimentación, S.A. (BME:DIA)
Spain
· Delayed Price · Currency is EUR 38.15
-2.65 (-6.50%)
At close: Feb 27, 2026
BME:DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 40.85 | 40.85 | 37.65 | 38.15 | 38.15 | -6.50% | 97,435 |
| Feb 26, 2026 | 40.50 | 41.30 | 40.40 | 40.80 | 40.80 | 1.12% | 32,282 |
| Feb 25, 2026 | 40.25 | 40.35 | 39.80 | 40.35 | 40.35 | 0.37% | 27,763 |
| Feb 24, 2026 | 39.50 | 40.25 | 39.45 | 40.20 | 40.20 | 1.64% | 23,365 |
| Feb 23, 2026 | 40.15 | 40.30 | 39.25 | 39.55 | 39.55 | -1.49% | 31,416 |
| Feb 20, 2026 | 40.50 | 40.50 | 39.80 | 40.15 | 40.15 | -0.50% | 30,394 |
| Feb 19, 2026 | 40.80 | 41.05 | 40.30 | 40.35 | 40.35 | -1.22% | 28,173 |
| Feb 18, 2026 | 41.00 | 41.30 | 40.60 | 40.85 | 40.85 | - | 38,052 |
| Feb 17, 2026 | 40.40 | 41.05 | 39.65 | 40.85 | 40.85 | 1.11% | 45,306 |
| Feb 16, 2026 | 39.80 | 40.55 | 39.15 | 40.40 | 40.40 | 1.76% | 47,656 |
| Feb 13, 2026 | 39.60 | 39.70 | 39.15 | 39.70 | 39.70 | 0.63% | 17,549 |
| Feb 12, 2026 | 39.30 | 39.75 | 39.20 | 39.45 | 39.45 | 0.38% | 63,395 |
| Feb 11, 2026 | 39.70 | 39.90 | 39.20 | 39.30 | 39.30 | -1.01% | 21,221 |
| Feb 10, 2026 | 39.55 | 39.85 | 39.05 | 39.70 | 39.70 | 0.51% | 31,174 |
| Feb 9, 2026 | 39.50 | 40.00 | 39.15 | 39.50 | 39.50 | - | 40,601 |
| Feb 6, 2026 | 38.50 | 39.50 | 38.25 | 39.50 | 39.50 | 1.67% | 30,121 |
| Feb 5, 2026 | 38.55 | 39.05 | 38.25 | 38.85 | 38.85 | 0.65% | 21,572 |
| Feb 4, 2026 | 39.35 | 39.35 | 38.60 | 38.60 | 38.60 | -0.52% | 16,118 |
| Feb 3, 2026 | 39.60 | 39.60 | 38.70 | 38.80 | 38.80 | -1.65% | 12,038 |
| Feb 2, 2026 | 39.55 | 39.60 | 38.60 | 39.45 | 39.45 | 0.77% | 30,759 |
| Jan 30, 2026 | 39.30 | 39.75 | 39.00 | 39.15 | 39.15 | 0.90% | 32,328 |
| Jan 29, 2026 | 38.55 | 39.40 | 38.50 | 38.80 | 38.80 | -0.26% | 15,542 |
| Jan 28, 2026 | 39.30 | 39.55 | 38.60 | 38.90 | 38.90 | -0.64% | 31,090 |
| Jan 27, 2026 | 38.80 | 39.15 | 38.60 | 39.15 | 39.15 | 0.64% | 18,893 |
| Jan 26, 2026 | 38.05 | 39.00 | 37.95 | 38.90 | 38.90 | 1.30% | 24,984 |
| Jan 23, 2026 | 39.00 | 39.00 | 38.25 | 38.40 | 38.40 | -1.54% | 13,905 |
| Jan 22, 2026 | 37.40 | 39.00 | 36.50 | 39.00 | 39.00 | 3.86% | 40,990 |
| Jan 21, 2026 | 39.00 | 39.00 | 37.55 | 37.55 | 37.55 | -2.34% | 55,577 |
| Jan 20, 2026 | 38.60 | 39.25 | 38.00 | 38.45 | 38.45 | -0.90% | 22,243 |
| Jan 19, 2026 | 38.10 | 38.80 | 37.70 | 38.80 | 38.80 | 0.91% | 14,441 |
| Jan 16, 2026 | 38.65 | 39.50 | 38.00 | 38.45 | 38.45 | -2.04% | 33,425 |
| Jan 15, 2026 | 38.30 | 39.65 | 38.00 | 39.25 | 39.25 | 1.03% | 73,620 |
| Jan 14, 2026 | 36.15 | 38.85 | 36.15 | 38.85 | 38.85 | 7.47% | 61,617 |
| Jan 13, 2026 | 36.60 | 36.85 | 35.60 | 36.15 | 36.15 | -1.09% | 30,653 |
| Jan 12, 2026 | 37.05 | 37.05 | 35.65 | 36.55 | 36.55 | -1.22% | 33,795 |
| Jan 9, 2026 | 38.15 | 38.15 | 36.90 | 37.00 | 37.00 | -3.39% | 30,663 |
| Jan 8, 2026 | 38.35 | 38.55 | 37.75 | 38.30 | 38.30 | -0.13% | 24,950 |
| Jan 7, 2026 | 38.35 | 38.50 | 37.95 | 38.35 | 38.35 | 0.52% | 27,085 |
| Jan 6, 2026 | 37.90 | 38.35 | 37.60 | 38.15 | 38.15 | 1.33% | 27,136 |
| Jan 5, 2026 | 38.15 | 38.25 | 36.50 | 37.65 | 37.65 | -1.31% | 47,082 |
| Jan 2, 2026 | 36.30 | 38.50 | 36.30 | 38.15 | 38.15 | 4.09% | 64,831 |
| Dec 31, 2025 | 36.85 | 36.95 | 36.30 | 36.65 | 36.65 | -0.95% | 13,419 |
| Dec 30, 2025 | 36.90 | 37.50 | 36.40 | 37.00 | 37.00 | 0.14% | 21,492 |
| Dec 29, 2025 | 36.40 | 36.95 | 35.50 | 36.95 | 36.95 | 0.82% | 46,349 |
| Dec 24, 2025 | 36.45 | 36.70 | 35.30 | 36.65 | 36.65 | -1.21% | 24,796 |
| Dec 23, 2025 | 37.95 | 38.25 | 36.80 | 37.10 | 37.10 | -2.11% | 26,396 |
| Dec 22, 2025 | 37.75 | 37.95 | 36.80 | 37.90 | 37.90 | 0.40% | 33,347 |
| Dec 19, 2025 | 37.15 | 37.90 | 36.75 | 37.75 | 37.75 | 2.03% | 209,962 |
| Dec 18, 2025 | 36.50 | 37.10 | 36.15 | 37.00 | 37.00 | 0.95% | 53,289 |
| Dec 17, 2025 | 36.15 | 36.75 | 35.90 | 36.65 | 36.65 | 2.37% | 40,237 |
| Dec 16, 2025 | 36.25 | 36.25 | 35.10 | 35.80 | 35.80 | -1.51% | 33,344 |
| Dec 15, 2025 | 36.00 | 36.45 | 35.60 | 36.35 | 36.35 | 2.25% | 57,949 |
| Dec 12, 2025 | 35.10 | 36.00 | 34.50 | 35.55 | 35.55 | 1.57% | 66,446 |
| Dec 11, 2025 | 35.40 | 35.80 | 34.50 | 35.00 | 35.00 | -0.43% | 57,928 |
| Dec 10, 2025 | 34.50 | 35.80 | 34.40 | 35.15 | 35.15 | 2.18% | 89,276 |
| Dec 9, 2025 | 33.40 | 34.40 | 33.05 | 34.40 | 34.40 | 3.77% | 97,011 |
| Dec 8, 2025 | 33.40 | 33.40 | 33.05 | 33.15 | 33.15 | -0.60% | 7,753 |
| Dec 5, 2025 | 32.90 | 33.40 | 32.65 | 33.35 | 33.35 | 2.14% | 51,133 |
| Dec 4, 2025 | 32.25 | 32.95 | 31.95 | 32.65 | 32.65 | 1.56% | 63,408 |
| Dec 3, 2025 | 31.45 | 32.25 | 31.35 | 32.15 | 32.15 | 2.55% | 49,703 |
| Dec 2, 2025 | 30.75 | 31.70 | 30.60 | 31.35 | 31.35 | 1.95% | 46,913 |
| Dec 1, 2025 | 30.15 | 30.75 | 29.55 | 30.75 | 30.75 | 1.82% | 27,223 |
| Nov 28, 2025 | 29.30 | 30.20 | 29.15 | 30.20 | 30.20 | 2.55% | 43,582 |
| Nov 27, 2025 | 29.00 | 29.65 | 28.90 | 29.45 | 29.45 | 1.55% | 31,136 |
| Nov 26, 2025 | 28.75 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 26,284 |
| Nov 25, 2025 | 28.20 | 28.70 | 27.80 | 28.60 | 28.60 | 1.60% | 25,605 |
| Nov 24, 2025 | 27.35 | 28.15 | 27.35 | 28.15 | 28.15 | 1.62% | 25,689 |
| Nov 21, 2025 | 27.95 | 28.45 | 26.50 | 27.70 | 27.70 | -1.42% | 24,096 |
| Nov 20, 2025 | 27.95 | 28.70 | 27.95 | 28.10 | 28.10 | 0.90% | 15,102 |
| Nov 19, 2025 | 27.85 | 28.25 | 27.25 | 27.85 | 27.85 | - | 19,579 |
| Nov 18, 2025 | 28.55 | 28.65 | 27.10 | 27.85 | 27.85 | -2.96% | 39,185 |
| Nov 17, 2025 | 27.20 | 28.85 | 27.20 | 28.70 | 28.70 | 5.51% | 42,302 |
| Nov 14, 2025 | 27.40 | 27.40 | 27.05 | 27.20 | 27.20 | -2.16% | 15,310 |
| Nov 13, 2025 | 28.00 | 28.00 | 27.40 | 27.80 | 27.80 | -0.71% | 14,142 |
| Nov 12, 2025 | 27.10 | 28.10 | 27.10 | 28.00 | 28.00 | 2.75% | 25,406 |
| Nov 11, 2025 | 27.35 | 27.75 | 27.05 | 27.25 | 27.25 | -0.37% | 15,515 |
| Nov 10, 2025 | 27.10 | 27.70 | 27.05 | 27.35 | 27.35 | 1.30% | 14,167 |
| Nov 7, 2025 | 27.35 | 27.40 | 26.80 | 27.00 | 27.00 | -0.92% | 12,260 |
| Nov 6, 2025 | 27.15 | 27.40 | 26.95 | 27.25 | 27.25 | -0.91% | 22,365 |
| Nov 5, 2025 | 28.00 | 28.00 | 26.90 | 27.50 | 27.50 | -0.72% | 22,170 |
| Nov 4, 2025 | 28.10 | 28.15 | 27.30 | 27.70 | 27.70 | -1.77% | 32,157 |
| Nov 3, 2025 | 28.65 | 29.00 | 28.20 | 28.20 | 28.20 | -1.40% | 34,532 |
| Oct 31, 2025 | 28.65 | 28.85 | 28.05 | 28.60 | 28.60 | -1.38% | 57,459 |
| Oct 30, 2025 | 29.00 | 29.50 | 28.60 | 29.00 | 29.00 | 1.22% | 43,106 |
| Oct 29, 2025 | 28.75 | 29.15 | 28.55 | 28.65 | 28.65 | -1.04% | 33,055 |
| Oct 28, 2025 | 27.30 | 29.30 | 27.30 | 28.95 | 28.95 | 5.27% | 50,435 |
| Oct 27, 2025 | 27.45 | 27.55 | 27.00 | 27.50 | 27.50 | 1.29% | 25,305 |
| Oct 24, 2025 | 27.35 | 27.55 | 27.10 | 27.15 | 27.15 | -0.55% | 11,399 |
| Oct 23, 2025 | 27.05 | 27.65 | 27.00 | 27.30 | 27.30 | - | 15,928 |
| Oct 22, 2025 | 27.45 | 27.70 | 27.25 | 27.30 | 27.30 | -0.18% | 20,355 |
| Oct 21, 2025 | 27.50 | 27.90 | 27.20 | 27.35 | 27.35 | 0.18% | 14,667 |
| Oct 20, 2025 | 27.65 | 27.65 | 27.10 | 27.30 | 27.30 | -0.73% | 13,222 |
| Oct 17, 2025 | 27.85 | 27.90 | 27.05 | 27.50 | 27.50 | -1.79% | 25,917 |
| Oct 16, 2025 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 2.94% | 56,139 |
| Oct 15, 2025 | 26.40 | 27.45 | 26.05 | 27.20 | 27.20 | 4.21% | 45,645 |
| Oct 14, 2025 | 26.40 | 26.80 | 26.10 | 26.10 | 26.10 | -2.43% | 20,069 |
| Oct 13, 2025 | 27.00 | 27.20 | 26.60 | 26.75 | 26.75 | 0.19% | 16,303 |
| Oct 10, 2025 | 26.90 | 27.10 | 26.55 | 26.70 | 26.70 | -0.56% | 11,455 |
| Oct 9, 2025 | 27.05 | 27.30 | 26.80 | 26.85 | 26.85 | -0.56% | 22,582 |
| Oct 8, 2025 | 26.80 | 27.25 | 26.75 | 27.00 | 27.00 | 1.12% | 19,874 |