D'Ieteren Group SA (EBR:DIE)
Belgium
· Delayed Price · Currency is EUR 148.20
+2.20 (1.51%)
At close: Dec 5, 2025
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 158.70 | 160.00 | 157.90 | 158.80 | 158.80 | -0.19% | 29,919 |
| Oct 13, 2025 | 157.50 | 159.10 | 157.00 | 159.10 | 159.10 | 0.95% | 28,928 |
| Oct 10, 2025 | 159.00 | 160.50 | 157.20 | 157.60 | 157.60 | -1.13% | 29,912 |
| Oct 9, 2025 | 158.90 | 160.60 | 158.50 | 159.40 | 159.40 | 0.31% | 27,372 |
| Oct 8, 2025 | 158.00 | 159.60 | 157.80 | 158.90 | 158.90 | 0.19% | 43,728 |
| Oct 7, 2025 | 159.10 | 159.90 | 158.10 | 158.60 | 158.60 | -0.38% | 52,950 |
| Oct 6, 2025 | 160.10 | 161.20 | 159.20 | 159.20 | 159.20 | -1.18% | 54,869 |
| Oct 3, 2025 | 161.50 | 161.90 | 159.30 | 161.10 | 161.10 | -0.12% | 37,939 |
| Oct 2, 2025 | 161.60 | 162.20 | 160.40 | 161.30 | 161.30 | -0.19% | 39,601 |
| Oct 1, 2025 | 158.00 | 162.20 | 156.90 | 161.60 | 161.60 | 1.51% | 78,365 |
| Sep 30, 2025 | 160.90 | 161.30 | 157.80 | 159.20 | 159.20 | -1.12% | 106,640 |
| Sep 29, 2025 | 160.50 | 161.70 | 160.20 | 161.00 | 161.00 | 0.69% | 45,885 |
| Sep 26, 2025 | 160.90 | 161.60 | 159.70 | 159.90 | 159.90 | -0.25% | 40,054 |
| Sep 25, 2025 | 161.10 | 161.70 | 160.10 | 160.30 | 160.30 | -0.68% | 35,924 |
| Sep 24, 2025 | 162.00 | 162.70 | 160.50 | 161.40 | 161.40 | -0.62% | 40,984 |
| Sep 23, 2025 | 163.10 | 163.90 | 162.00 | 162.40 | 162.40 | -0.49% | 38,171 |
| Sep 22, 2025 | 164.50 | 164.60 | 160.80 | 163.20 | 163.20 | -1.09% | 46,109 |
| Sep 19, 2025 | 163.70 | 165.40 | 163.70 | 165.00 | 165.00 | 0.79% | 129,681 |
| Sep 18, 2025 | 163.00 | 164.30 | 162.50 | 163.70 | 163.70 | 0.86% | 36,481 |
| Sep 17, 2025 | 162.30 | 163.30 | 161.70 | 162.30 | 162.30 | 0.06% | 42,967 |
| Sep 16, 2025 | 165.00 | 165.20 | 162.20 | 162.20 | 162.20 | -1.40% | 40,855 |
| Sep 15, 2025 | 165.60 | 166.70 | 164.50 | 164.50 | 164.50 | -0.48% | 34,629 |
| Sep 12, 2025 | 168.00 | 168.20 | 161.70 | 165.30 | 165.30 | -1.72% | 59,307 |
| Sep 11, 2025 | 166.00 | 168.20 | 165.60 | 168.20 | 168.20 | 1.39% | 42,265 |
| Sep 10, 2025 | 164.80 | 168.60 | 164.80 | 165.90 | 165.90 | 0.79% | 56,900 |
| Sep 9, 2025 | 161.30 | 165.20 | 161.30 | 164.60 | 164.60 | 2.62% | 65,836 |
| Sep 8, 2025 | 164.20 | 164.80 | 160.00 | 160.40 | 160.40 | 0.63% | 60,192 |
| Sep 5, 2025 | 161.80 | 163.40 | 159.40 | 159.40 | 159.40 | -1.30% | 79,969 |
| Sep 4, 2025 | 171.60 | 174.00 | 161.50 | 161.50 | 161.50 | -9.83% | 204,450 |
| Sep 3, 2025 | 178.60 | 180.70 | 178.60 | 179.10 | 179.10 | 0.06% | 28,593 |
| Sep 2, 2025 | 182.70 | 182.70 | 178.10 | 179.00 | 179.00 | -1.97% | 40,120 |
| Sep 1, 2025 | 185.00 | 185.50 | 180.70 | 182.60 | 182.60 | -1.35% | 34,383 |
| Aug 29, 2025 | 187.30 | 187.30 | 183.90 | 185.10 | 185.10 | -1.49% | 44,848 |
| Aug 28, 2025 | 188.80 | 188.80 | 186.70 | 187.90 | 187.90 | -0.16% | 35,808 |
| Aug 27, 2025 | 189.00 | 189.20 | 187.50 | 188.20 | 188.20 | -0.11% | 24,798 |
| Aug 26, 2025 | 186.60 | 189.60 | 186.10 | 188.40 | 188.40 | -0.11% | 89,717 |
| Aug 25, 2025 | 190.60 | 190.60 | 188.30 | 188.60 | 188.60 | -1.15% | 16,862 |
| Aug 22, 2025 | 188.10 | 190.80 | 187.10 | 190.80 | 190.80 | 1.49% | 23,388 |
| Aug 21, 2025 | 187.00 | 188.00 | 186.20 | 188.00 | 188.00 | 0.27% | 22,146 |
| Aug 20, 2025 | 188.50 | 189.70 | 187.20 | 187.50 | 187.50 | -0.69% | 27,606 |
| Aug 19, 2025 | 187.90 | 188.80 | 187.10 | 188.80 | 188.80 | 0.59% | 25,620 |
| Aug 18, 2025 | 188.00 | 189.00 | 186.70 | 187.70 | 187.70 | 0.16% | 27,914 |
| Aug 15, 2025 | 186.90 | 188.70 | 186.30 | 187.40 | 187.40 | 0.92% | 32,254 |
| Aug 14, 2025 | 185.30 | 186.80 | 184.70 | 185.70 | 185.70 | 0.16% | 27,173 |
| Aug 13, 2025 | 182.00 | 185.40 | 182.00 | 185.40 | 185.40 | 2.09% | 30,373 |
| Aug 12, 2025 | 181.20 | 181.90 | 180.60 | 181.60 | 181.60 | 0.44% | 22,366 |
| Aug 11, 2025 | 181.80 | 182.70 | 180.40 | 180.80 | 180.80 | -0.39% | 19,862 |
| Aug 8, 2025 | 181.10 | 182.60 | 180.40 | 181.50 | 181.50 | 0.11% | 26,853 |
| Aug 7, 2025 | 179.40 | 183.30 | 179.40 | 181.30 | 181.30 | 0.83% | 30,123 |
| Aug 6, 2025 | 179.30 | 180.00 | 178.60 | 179.80 | 179.80 | 0.78% | 38,367 |
| Aug 5, 2025 | 177.40 | 178.70 | 176.90 | 178.40 | 178.40 | 0.90% | 32,092 |
| Aug 4, 2025 | 173.50 | 177.00 | 173.50 | 176.80 | 176.80 | 2.31% | 32,239 |
| Aug 1, 2025 | 173.00 | 174.00 | 170.90 | 172.80 | 172.80 | -0.58% | 29,883 |
| Jul 31, 2025 | 172.10 | 175.10 | 171.60 | 173.80 | 173.80 | 1.05% | 54,812 |
| Jul 30, 2025 | 176.40 | 176.40 | 172.00 | 172.00 | 172.00 | -2.82% | 46,956 |
| Jul 29, 2025 | 177.30 | 179.20 | 176.60 | 177.00 | 177.00 | -0.34% | 25,014 |
| Jul 28, 2025 | 180.70 | 181.20 | 177.20 | 177.60 | 177.60 | -0.50% | 29,622 |
| Jul 25, 2025 | 179.60 | 180.50 | 177.70 | 178.50 | 178.50 | -1.11% | 20,907 |
| Jul 24, 2025 | 180.30 | 184.20 | 180.00 | 180.50 | 180.50 | 0.78% | 70,404 |
| Jul 23, 2025 | 176.80 | 179.20 | 176.10 | 179.10 | 179.10 | 2.93% | 51,504 |
| Jul 22, 2025 | 174.30 | 174.40 | 172.70 | 174.00 | 174.00 | -0.17% | 23,526 |
| Jul 21, 2025 | 174.20 | 176.40 | 173.80 | 174.30 | 174.30 | 0.23% | 30,676 |