D'Ieteren Group SA (EBR:DIE)
Belgium
· Delayed Price · Currency is EUR 180.00
-2.30 (-1.26%)
At close: Mar 6, 2026
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 182.30 | 183.20 | 177.40 | 180.00 | 180.00 | -1.26% | 83,109 |
| Mar 5, 2026 | 185.90 | 186.10 | 182.30 | 182.30 | 182.30 | -2.04% | 61,042 |
| Mar 4, 2026 | 181.80 | 187.70 | 175.40 | 186.10 | 186.10 | 6.46% | 108,606 |
| Mar 3, 2026 | 179.40 | 179.80 | 173.10 | 174.80 | 174.80 | -3.74% | 89,553 |
| Mar 2, 2026 | 177.70 | 182.00 | 176.60 | 181.60 | 181.60 | -0.98% | 88,033 |
| Feb 27, 2026 | 183.00 | 183.90 | 181.30 | 183.40 | 183.40 | 0.38% | 117,388 |
| Feb 26, 2026 | 179.50 | 182.80 | 178.20 | 182.70 | 182.70 | 2.58% | 54,046 |
| Feb 25, 2026 | 182.60 | 182.70 | 177.35 | 178.10 | 178.10 | -2.57% | 51,347 |
| Feb 24, 2026 | 180.60 | 184.20 | 179.50 | 182.80 | 182.80 | 0.94% | 57,919 |
| Feb 23, 2026 | 184.70 | 185.00 | 179.80 | 181.10 | 181.10 | -1.95% | 50,490 |
| Feb 20, 2026 | 188.20 | 188.60 | 183.90 | 184.70 | 184.70 | -1.81% | 79,324 |
| Feb 19, 2026 | 190.00 | 190.50 | 187.70 | 188.10 | 188.10 | -1.26% | 66,385 |
| Feb 18, 2026 | 189.40 | 191.20 | 189.40 | 190.50 | 190.50 | 0.74% | 37,908 |
| Feb 17, 2026 | 192.00 | 192.40 | 188.80 | 189.10 | 189.10 | -1.46% | 58,707 |
| Feb 16, 2026 | 195.20 | 195.20 | 191.60 | 191.90 | 191.90 | -1.79% | 23,073 |
| Feb 13, 2026 | 195.90 | 197.40 | 194.30 | 195.40 | 195.40 | -0.51% | 38,967 |
| Feb 12, 2026 | 198.50 | 199.70 | 195.10 | 196.40 | 196.40 | -0.20% | 60,778 |
| Feb 11, 2026 | 198.00 | 198.50 | 195.70 | 196.80 | 196.80 | -0.56% | 55,672 |
| Feb 10, 2026 | 196.50 | 197.90 | 194.80 | 197.90 | 197.90 | 0.25% | 50,422 |
| Feb 9, 2026 | 193.00 | 197.40 | 193.00 | 197.40 | 197.40 | 2.71% | 73,557 |
| Feb 6, 2026 | 192.40 | 193.20 | 190.60 | 192.20 | 192.20 | 0.10% | 62,077 |
| Feb 5, 2026 | 195.40 | 195.40 | 188.80 | 192.00 | 192.00 | -1.94% | 113,057 |
| Feb 4, 2026 | 197.90 | 198.10 | 195.55 | 195.80 | 195.80 | -0.56% | 68,919 |
| Feb 3, 2026 | 198.50 | 199.90 | 194.60 | 196.90 | 196.90 | -0.35% | 124,155 |
| Feb 2, 2026 | 192.20 | 198.80 | 190.80 | 197.60 | 197.60 | 2.44% | 113,226 |
| Jan 30, 2026 | 194.00 | 194.80 | 192.50 | 192.90 | 192.90 | -1.18% | 98,083 |
| Jan 29, 2026 | 195.50 | 198.40 | 194.70 | 195.20 | 195.20 | -0.41% | 69,570 |
| Jan 28, 2026 | 193.20 | 196.00 | 192.40 | 196.00 | 196.00 | 2.35% | 106,040 |
| Jan 27, 2026 | 192.80 | 193.90 | 191.50 | 191.50 | 191.50 | -0.67% | 88,395 |
| Jan 26, 2026 | 193.40 | 194.20 | 189.60 | 192.80 | 192.80 | -0.67% | 97,086 |
| Jan 23, 2026 | 187.80 | 194.90 | 186.80 | 194.10 | 194.10 | 4.13% | 101,385 |
| Jan 22, 2026 | 188.50 | 189.30 | 186.40 | 186.40 | 186.40 | -0.11% | 58,791 |
| Jan 21, 2026 | 185.80 | 190.00 | 183.50 | 186.60 | 186.60 | 2.47% | 110,858 |
| Jan 20, 2026 | 180.80 | 182.60 | 178.10 | 182.10 | 182.10 | 0.44% | 80,559 |
| Jan 19, 2026 | 174.80 | 187.30 | 172.80 | 181.30 | 181.30 | 6.52% | 187,407 |
| Jan 16, 2026 | 170.80 | 171.90 | 169.50 | 170.20 | 170.20 | -0.41% | 77,185 |
| Jan 15, 2026 | 169.40 | 171.70 | 167.60 | 170.90 | 170.90 | 1.85% | 74,111 |
| Jan 14, 2026 | 168.00 | 171.40 | 166.80 | 167.80 | 167.80 | 2.32% | 81,580 |
| Jan 13, 2026 | 161.40 | 165.10 | 161.00 | 164.00 | 164.00 | 1.74% | 58,585 |
| Jan 12, 2026 | 160.80 | 161.20 | 158.90 | 161.20 | 161.20 | 0.50% | 50,953 |
| Jan 9, 2026 | 156.80 | 160.40 | 156.60 | 160.40 | 160.40 | 3.15% | 55,815 |
| Jan 8, 2026 | 155.60 | 156.50 | 153.80 | 155.50 | 155.50 | -0.58% | 54,918 |
| Jan 7, 2026 | 155.20 | 157.30 | 154.60 | 156.40 | 156.40 | 1.16% | 42,643 |
| Jan 6, 2026 | 156.20 | 156.20 | 152.20 | 154.60 | 154.60 | -1.02% | 39,483 |
| Jan 5, 2026 | 155.70 | 156.20 | 151.80 | 156.20 | 156.20 | 1.03% | 72,930 |
| Jan 2, 2026 | 156.20 | 157.50 | 153.40 | 154.60 | 154.60 | 0.45% | 87,105 |
| Dec 31, 2025 | 152.40 | 153.90 | 152.00 | 153.90 | 153.90 | 0.39% | 57,423 |
| Dec 30, 2025 | 152.60 | 153.30 | 151.30 | 153.30 | 153.30 | 0.59% | 44,095 |
| Dec 29, 2025 | 151.50 | 152.70 | 150.30 | 152.40 | 152.40 | 1.20% | 44,246 |
| Dec 24, 2025 | 151.40 | 151.90 | 150.50 | 150.60 | 150.60 | -0.79% | 16,616 |
| Dec 23, 2025 | 153.00 | 153.10 | 151.10 | 151.80 | 151.80 | -0.91% | 41,508 |
| Dec 22, 2025 | 149.00 | 153.30 | 149.00 | 153.20 | 153.20 | 3.23% | 56,702 |
| Dec 19, 2025 | 148.00 | 149.20 | 147.60 | 148.40 | 148.40 | -0.34% | 57,931 |
| Dec 18, 2025 | 146.00 | 148.90 | 145.40 | 148.90 | 148.90 | 1.78% | 63,350 |
| Dec 17, 2025 | 147.60 | 147.90 | 146.00 | 146.30 | 146.30 | -0.75% | 48,625 |
| Dec 16, 2025 | 147.70 | 149.40 | 147.20 | 147.40 | 147.40 | -0.54% | 40,087 |
| Dec 15, 2025 | 146.30 | 149.40 | 146.30 | 148.20 | 148.20 | 1.44% | 36,940 |
| Dec 12, 2025 | 145.30 | 147.70 | 144.90 | 146.10 | 146.10 | 0.97% | 80,580 |
| Dec 11, 2025 | 145.00 | 145.40 | 143.80 | 144.70 | 144.70 | -0.21% | 64,232 |
| Dec 10, 2025 | 145.00 | 145.50 | 144.00 | 145.00 | 145.00 | - | 41,016 |
| Dec 9, 2025 | 148.80 | 149.70 | 145.00 | 145.00 | 145.00 | -2.55% | 69,169 |
| Dec 8, 2025 | 148.00 | 149.20 | 146.70 | 148.80 | 148.80 | 0.40% | 26,610 |
| Dec 5, 2025 | 147.00 | 148.20 | 146.50 | 148.20 | 148.20 | 1.51% | 36,303 |
| Dec 4, 2025 | 144.90 | 146.80 | 143.60 | 146.00 | 146.00 | 1.04% | 61,816 |
| Dec 3, 2025 | 147.50 | 148.00 | 143.90 | 144.50 | 144.50 | -2.10% | 39,473 |
| Dec 2, 2025 | 148.00 | 148.40 | 146.80 | 147.60 | 147.60 | -0.40% | 29,863 |
| Dec 1, 2025 | 147.30 | 148.40 | 146.50 | 148.20 | 148.20 | -1.20% | 49,914 |
| Nov 28, 2025 | 150.50 | 150.80 | 149.40 | 150.00 | 150.00 | -0.53% | 69,648 |
| Nov 27, 2025 | 149.40 | 151.60 | 149.00 | 150.80 | 150.80 | 0.94% | 42,185 |
| Nov 26, 2025 | 145.50 | 150.40 | 145.20 | 149.40 | 149.40 | 3.39% | 68,039 |
| Nov 25, 2025 | 147.10 | 147.20 | 143.60 | 144.50 | 144.50 | -1.97% | 58,897 |
| Nov 24, 2025 | 148.20 | 148.50 | 146.60 | 147.40 | 147.40 | 0.27% | 90,673 |
| Nov 21, 2025 | 145.00 | 147.80 | 144.90 | 147.00 | 147.00 | -0.14% | 39,730 |
| Nov 20, 2025 | 147.80 | 149.50 | 146.30 | 147.20 | 147.20 | 0.62% | 32,307 |
| Nov 19, 2025 | 146.70 | 148.50 | 145.90 | 146.30 | 146.30 | - | 49,613 |
| Nov 18, 2025 | 147.70 | 148.40 | 145.60 | 146.30 | 146.30 | -1.68% | 63,860 |
| Nov 17, 2025 | 152.00 | 152.30 | 148.80 | 148.80 | 148.80 | -1.78% | 31,900 |
| Nov 14, 2025 | 152.60 | 152.60 | 149.90 | 151.50 | 151.50 | -1.37% | 29,060 |
| Nov 13, 2025 | 155.20 | 156.00 | 152.50 | 153.60 | 153.60 | -0.58% | 38,424 |
| Nov 12, 2025 | 154.90 | 155.10 | 153.60 | 154.50 | 154.50 | 0.06% | 28,436 |
| Nov 11, 2025 | 150.20 | 154.40 | 150.20 | 154.40 | 154.40 | 2.86% | 33,581 |
| Nov 10, 2025 | 149.00 | 151.70 | 149.00 | 150.10 | 150.10 | 1.69% | 32,920 |
| Nov 7, 2025 | 148.80 | 149.00 | 146.30 | 147.60 | 147.60 | 0.20% | 33,923 |
| Nov 6, 2025 | 151.40 | 151.60 | 147.30 | 147.30 | 147.30 | -2.84% | 63,947 |
| Nov 5, 2025 | 151.30 | 153.70 | 149.10 | 151.60 | 151.60 | -2.19% | 70,787 |
| Nov 4, 2025 | 155.20 | 155.60 | 152.50 | 155.00 | 155.00 | -1.46% | 50,258 |
| Nov 3, 2025 | 158.30 | 158.90 | 156.40 | 157.30 | 157.30 | -0.76% | 26,026 |
| Oct 31, 2025 | 156.80 | 159.00 | 156.80 | 158.50 | 158.50 | 0.83% | 52,799 |
| Oct 30, 2025 | 156.50 | 158.90 | 155.60 | 157.20 | 157.20 | 0.26% | 59,481 |
| Oct 29, 2025 | 160.00 | 160.50 | 156.80 | 156.80 | 156.80 | -2.06% | 41,084 |
| Oct 28, 2025 | 160.50 | 160.70 | 159.10 | 160.10 | 160.10 | -0.37% | 30,818 |
| Oct 27, 2025 | 160.20 | 161.70 | 159.70 | 160.70 | 160.70 | -0.25% | 23,007 |
| Oct 24, 2025 | 160.20 | 161.40 | 159.40 | 161.10 | 161.10 | 0.81% | 24,321 |
| Oct 23, 2025 | 159.50 | 160.60 | 159.50 | 159.80 | 159.80 | - | 26,793 |
| Oct 22, 2025 | 158.80 | 160.50 | 157.90 | 159.80 | 159.80 | 0.38% | 28,602 |
| Oct 21, 2025 | 157.20 | 159.20 | 157.20 | 159.20 | 159.20 | 0.82% | 23,782 |
| Oct 20, 2025 | 157.70 | 159.00 | 157.20 | 157.90 | 157.90 | 0.64% | 19,075 |
| Oct 17, 2025 | 155.00 | 157.00 | 154.10 | 156.90 | 156.90 | 0.19% | 35,191 |
| Oct 16, 2025 | 156.20 | 157.20 | 155.10 | 156.60 | 156.60 | 0.26% | 22,104 |
| Oct 15, 2025 | 159.50 | 160.10 | 155.70 | 156.20 | 156.20 | -1.64% | 39,472 |