Diös Fastigheter AB (publ) (FRA:D1F)
Germany
· Delayed Price · Currency is EUR 5.74
+0.06 (1.06%)
At close: Dec 5, 2025
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.06% | - |
| Dec 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.44% | - |
| Dec 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.26% | - |
| Dec 2, 2025 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -1.47% | - |
| Dec 1, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.94% | - |
| Nov 28, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.78% | - |
| Nov 27, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.61% | - |
| Nov 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.06% | - |
| Nov 25, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% | - |
| Nov 24, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.71% | - |
| Nov 21, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.97% | - |
| Nov 20, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Nov 19, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.43% | - |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.58% | - |
| Nov 17, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.04% | - |
| Nov 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.79% | - |
| Nov 13, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.97% | - |
| Nov 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.25% | - |
| Nov 11, 2025 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 0.09% | 18 |
| Nov 10, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.94% | - |
| Nov 7, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | - |
| Nov 6, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.70% | - |
| Nov 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.64% | - |
| Nov 4, 2025 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | - | - |
| Nov 3, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.78% | - |
| Oct 31, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.59% | - |
| Oct 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.50% | - |
| Oct 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.40% | - |
| Oct 28, 2025 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | -0.33% | - |
| Oct 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.92% | - |
| Oct 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.87% | - |
| Oct 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.08% | - |
| Oct 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.17% | - |
| Oct 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.22% | - |
| Oct 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.37% | - |
| Oct 17, 2025 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | 1.22% | 60 |
| Oct 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Oct 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Oct 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.78% | - |
| Oct 10, 2025 | 5.75 | 6.08 | 5.75 | 6.08 | 6.08 | 6.29% | 93 |
| Oct 9, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.05% | - |
| Oct 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.83% | - |
| Oct 7, 2025 | 5.81 | 6.01 | 5.81 | 6.01 | 5.96 | 4.89% | 60 |
| Oct 6, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 1.96% | - |
| Oct 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.57 | -2.94% | - |
| Oct 2, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.74 | - | - |
| Oct 1, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.74 | 1.49% | - |
| Sep 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -3.14% | - |
| Sep 29, 2025 | 5.75 | 5.89 | 5.75 | 5.89 | 5.84 | 4.62% | 444 |
| Sep 26, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.58 | -1.14% | - |
| Sep 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.78% | - |
| Sep 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | 0.79% | - |
| Sep 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -1.81% | - |
| Sep 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -3.17% | - |
| Sep 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.94 | 0.76% | - |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | 0.68% | - |
| Sep 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.86 | -2.80% | - |
| Sep 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.02 | 3.76% | - |
| Sep 15, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.81 | 0.86% | - |
| Sep 12, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.76 | 1.31% | - |
| Sep 11, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 0.17% | - |
| Sep 10, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.97% | - |
| Sep 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | -0.09% | - |
| Sep 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | 2.16% | - |
| Sep 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -0.09% | - |
| Sep 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.51 | 0.18% | - |
| Sep 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -3.57% | - |
| Sep 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -2.95% | 435 |
| Sep 1, 2025 | 5.75 | 5.93 | 5.75 | 5.93 | 5.88 | 3.04% | 340 |
| Aug 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -1.71% | - |
| Aug 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 2.01% | - |
| Aug 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | -2.47% | - |
| Aug 26, 2025 | 5.72 | 5.88 | 5.72 | 5.88 | 5.83 | 1.03% | 10 |
| Aug 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | 2.37% | - |
| Aug 22, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | -0.18% | - |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | - | - |
| Aug 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 1.33% | - |
| Aug 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.57 | -0.53% | - |
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -0.35% | - |
| Aug 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | -0.18% | - |
| Aug 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | -1.13% | - |
| Aug 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | -0.26% | - |
| Aug 12, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.71 | -1.62% | - |
| Aug 11, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | 5.81 | 1.04% | - |
| Aug 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | 1.31% | - |
| Aug 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.26% | - |
| Aug 6, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | 0.53% | - |
| Aug 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | 1.70% | - |
| Aug 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.53 | -1.06% | - |
| Aug 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | -0.53% | - |
| Jul 31, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | -1.22% | - |
| Jul 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | -0.86% | - |
| Jul 29, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.74 | -2.20% | - |
| Jul 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.87 | 1.46% | - |
| Jul 25, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | 1.13% | - |
| Jul 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | -0.86% | - |
| Jul 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | 0.69% | - |
| Jul 22, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.73 | 1.49% | - |
| Jul 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -1.73% | - |