Distribuidora Internacional de Alimentación, S.A. (BME:DIA)
Spain
· Delayed Price · Currency is EUR 39.55
-0.70 (-1.74%)
Apr 28, 2026, 5:35 PM CET
BME:DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.10 | 40.50 | 40.05 | 40.35 | - | 0.25% | 3,532 |
| Apr 27, 2026 | 41.00 | 41.05 | 40.25 | 40.25 | 40.25 | -1.47% | 23,140 |
| Apr 24, 2026 | 40.55 | 41.05 | 39.90 | 40.85 | 40.85 | 0.25% | 32,512 |
| Apr 23, 2026 | 41.60 | 41.60 | 40.65 | 40.75 | 40.75 | -0.85% | 29,062 |
| Apr 22, 2026 | 42.20 | 42.25 | 41.00 | 41.10 | 41.10 | -2.14% | 23,330 |
| Apr 21, 2026 | 42.20 | 42.40 | 41.65 | 42.00 | 42.00 | 0.12% | 19,864 |
| Apr 20, 2026 | 42.55 | 42.55 | 41.70 | 41.95 | 41.95 | -0.59% | 12,609 |
| Apr 17, 2026 | 42.75 | 42.75 | 41.90 | 42.20 | 42.20 | -0.35% | 20,991 |
| Apr 16, 2026 | 42.20 | 43.00 | 42.00 | 42.35 | 42.35 | 1.93% | 63,114 |
| Apr 15, 2026 | 41.50 | 42.00 | 41.20 | 41.55 | 41.55 | -0.24% | 18,703 |
| Apr 14, 2026 | 42.00 | 42.25 | 41.50 | 41.65 | 41.65 | -0.60% | 26,355 |
| Apr 13, 2026 | 41.60 | 42.25 | 41.45 | 41.90 | 41.90 | 0.60% | 27,034 |
| Apr 10, 2026 | 40.90 | 42.30 | 40.90 | 41.65 | 41.65 | 1.83% | 36,468 |
| Apr 9, 2026 | 41.40 | 41.40 | 40.20 | 40.90 | 40.90 | -1.33% | 26,383 |
| Apr 8, 2026 | 41.95 | 42.00 | 40.85 | 41.45 | 41.45 | 2.47% | 32,228 |
| Apr 7, 2026 | 40.30 | 41.85 | 40.30 | 40.45 | 40.45 | -1.10% | 45,584 |
| Apr 2, 2026 | 40.35 | 41.10 | 39.80 | 40.90 | 40.90 | -0.97% | 37,774 |
| Apr 1, 2026 | 40.75 | 41.30 | 40.70 | 41.30 | 41.30 | 2.35% | 57,716 |
| Mar 31, 2026 | 39.50 | 40.40 | 39.10 | 40.35 | 40.35 | 2.67% | 57,979 |
| Mar 30, 2026 | 39.50 | 40.55 | 39.10 | 39.30 | 39.30 | -0.76% | 36,914 |
| Mar 27, 2026 | 40.75 | 40.75 | 39.15 | 39.60 | 39.60 | -1.61% | 39,694 |
| Mar 26, 2026 | 39.70 | 40.75 | 39.60 | 40.25 | 40.25 | 1.00% | 25,781 |
| Mar 25, 2026 | 41.10 | 41.45 | 39.05 | 39.85 | 39.85 | -3.16% | 62,213 |
| Mar 24, 2026 | 41.00 | 41.15 | 39.75 | 41.15 | 41.15 | 1.86% | 37,303 |
| Mar 23, 2026 | 39.80 | 40.95 | 38.80 | 40.40 | 40.40 | 0.12% | 71,849 |
| Mar 20, 2026 | 42.00 | 42.40 | 40.30 | 40.35 | 40.35 | -3.00% | 72,005 |
| Mar 19, 2026 | 42.85 | 42.85 | 40.40 | 41.60 | 41.60 | -3.70% | 82,313 |
| Mar 18, 2026 | 43.00 | 43.85 | 42.35 | 43.20 | 43.20 | 0.47% | 48,292 |
| Mar 17, 2026 | 40.65 | 43.00 | 40.50 | 43.00 | 43.00 | 5.13% | 84,305 |
| Mar 16, 2026 | 40.10 | 41.50 | 40.10 | 40.90 | 40.90 | 1.87% | 50,116 |
| Mar 13, 2026 | 40.55 | 40.70 | 40.05 | 40.15 | 40.15 | -0.99% | 29,874 |
| Mar 12, 2026 | 40.05 | 40.70 | 40.00 | 40.55 | 40.55 | 0.50% | 47,226 |
| Mar 11, 2026 | 40.75 | 40.75 | 39.75 | 40.35 | 40.35 | -0.37% | 31,465 |
| Mar 10, 2026 | 40.10 | 40.65 | 40.10 | 40.50 | 40.50 | 2.14% | 58,743 |
| Mar 9, 2026 | 38.15 | 39.65 | 37.55 | 39.65 | 39.65 | -2.10% | 77,589 |
| Mar 6, 2026 | 41.00 | 41.45 | 39.95 | 40.50 | 40.50 | -0.98% | 50,840 |
| Mar 5, 2026 | 40.10 | 41.60 | 40.00 | 40.90 | 40.90 | 0.74% | 47,011 |
| Mar 4, 2026 | 39.60 | 40.80 | 39.25 | 40.60 | 40.60 | 0.62% | 49,266 |
| Mar 3, 2026 | 38.85 | 40.55 | 38.60 | 40.35 | 40.35 | -0.12% | 121,438 |
| Mar 2, 2026 | 37.25 | 40.60 | 36.30 | 40.40 | 40.40 | 5.90% | 62,066 |
| 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 |