D'Ieteren Group SA (EBR:DIE)
Belgium
· Delayed Price · Currency is EUR 176.50
-0.60 (-0.34%)
Apr 28, 2026, 5:35 PM CET
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 176.90 | 177.60 | 175.30 | 176.50 | 176.50 | -0.34% | 33,648 |
| Apr 27, 2026 | 176.60 | 178.30 | 176.00 | 177.10 | 177.10 | 0.28% | 39,486 |
| Apr 24, 2026 | 176.10 | 177.40 | 173.20 | 176.60 | 176.60 | -0.17% | 61,481 |
| Apr 23, 2026 | 178.60 | 178.90 | 175.60 | 176.90 | 176.90 | -1.72% | 50,879 |
| Apr 22, 2026 | 182.10 | 183.00 | 179.20 | 180.00 | 180.00 | -1.48% | 61,491 |
| Apr 21, 2026 | 184.80 | 186.80 | 182.70 | 182.70 | 182.70 | -1.14% | 69,175 |
| Apr 20, 2026 | 184.70 | 186.30 | 183.80 | 184.80 | 184.80 | -1.91% | 65,896 |
| Apr 17, 2026 | 183.40 | 191.00 | 182.00 | 188.40 | 188.40 | 3.86% | 102,767 |
| Apr 16, 2026 | 172.40 | 181.40 | 172.40 | 181.40 | 181.40 | 5.47% | 128,104 |
| Apr 15, 2026 | 172.20 | 173.50 | 171.50 | 172.00 | 172.00 | -0.17% | 45,885 |
| Apr 14, 2026 | 169.40 | 172.30 | 169.20 | 172.30 | 172.30 | 2.32% | 76,641 |
| Apr 13, 2026 | 169.00 | 169.00 | 165.20 | 168.40 | 168.40 | -1.41% | 61,764 |
| Apr 10, 2026 | 171.20 | 172.60 | 170.50 | 170.80 | 170.80 | -0.12% | 74,948 |
| Apr 9, 2026 | 168.40 | 171.00 | 167.60 | 171.00 | 171.00 | 0.88% | 67,130 |
| Apr 8, 2026 | 168.00 | 172.60 | 166.00 | 169.50 | 169.50 | 6.34% | 109,554 |
| Apr 7, 2026 | 162.60 | 163.40 | 158.90 | 159.40 | 159.40 | -1.42% | 65,669 |
| Apr 2, 2026 | 162.70 | 162.80 | 158.50 | 161.70 | 161.70 | -1.76% | 65,508 |
| Apr 1, 2026 | 161.90 | 164.80 | 160.40 | 164.60 | 164.60 | 4.05% | 88,419 |
| Mar 31, 2026 | 156.90 | 159.10 | 155.70 | 158.20 | 158.20 | 1.54% | 134,283 |
| Mar 30, 2026 | 158.40 | 158.40 | 154.80 | 155.80 | 155.80 | -1.64% | 74,123 |
| Mar 27, 2026 | 157.60 | 159.10 | 156.60 | 158.40 | 158.40 | 1.02% | 53,764 |
| Mar 26, 2026 | 159.70 | 159.70 | 155.20 | 156.80 | 156.80 | -2.18% | 77,129 |
| Mar 25, 2026 | 160.20 | 162.00 | 156.90 | 160.30 | 160.30 | 1.78% | 87,143 |
| Mar 24, 2026 | 161.60 | 162.90 | 157.00 | 157.50 | 157.50 | -2.48% | 200,169 |
| Mar 23, 2026 | 157.30 | 164.00 | 153.60 | 161.50 | 161.50 | 1.19% | 86,765 |
| Mar 20, 2026 | 164.70 | 165.80 | 158.30 | 159.60 | 159.60 | -2.39% | 177,412 |
| Mar 19, 2026 | 170.00 | 170.10 | 163.50 | 163.50 | 163.50 | -4.83% | 96,558 |
| Mar 18, 2026 | 173.60 | 174.80 | 170.10 | 171.80 | 171.80 | -0.69% | 64,111 |
| Mar 17, 2026 | 171.90 | 174.20 | 170.60 | 173.00 | 173.00 | 0.58% | 68,165 |
| Mar 16, 2026 | 170.90 | 173.50 | 169.10 | 172.00 | 172.00 | 0.70% | 66,881 |
| Mar 13, 2026 | 173.60 | 173.70 | 170.00 | 170.80 | 170.80 | -2.46% | 64,662 |
| Mar 12, 2026 | 174.40 | 177.85 | 173.00 | 175.10 | 175.10 | -0.06% | 56,293 |
| Mar 11, 2026 | 173.00 | 178.70 | 166.10 | 175.20 | 175.20 | -1.24% | 106,793 |
| Mar 10, 2026 | 179.50 | 180.60 | 176.90 | 177.40 | 177.40 | 1.66% | 88,849 |
| Mar 9, 2026 | 175.00 | 176.00 | 172.60 | 174.50 | 174.50 | -3.06% | 64,857 |
| 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 |