Distribuidora Internacional de Alimentacion SA DIA
BME · Spain · Retail Trade
€45.10-2.15 (-4.55%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €45.10 | -4.55% | €46.90 | €46.90 | €44.75 | 36.41K |
| 2026-09-30 | €47.25 | +0.43% | €47.50 | €47.60 | €45.85 | 52.95K |
| 2026-09-29 | €47.05 | -3.39% | €48.75 | €48.75 | €47.05 | 68.33K |
| 2026-09-28 | €48.70 | +4.39% | €46.50 | €48.90 | €46.20 | 134.80K |
| 2026-09-25 | €46.65 | +4.60% | €44.75 | €46.65 | €44.60 | 92.30K |
| 2026-09-24 | €44.60 | +1.48% | €43.90 | €45.15 | €43.70 | 60.42K |
| 2026-09-23 | €43.95 | +1.85% | €43.00 | €44.00 | €42.55 | 31.23K |
| 2026-09-22 | €43.15 | -0.35% | €43.25 | €43.85 | €42.85 | 35.88K |
| 2026-09-21 | €43.30 | +0.81% | €43.20 | €43.30 | €42.75 | 24.65K |
| 2026-09-18 | €42.95 | -0.58% | €43.20 | €43.30 | €42.75 | 33.36K |
| 2026-09-17 | €43.20 | +1.05% | €42.80 | €43.20 | €42.45 | 35.76K |
| 2026-09-16 | €42.75 | +2.76% | €41.45 | €42.75 | €41.05 | 37.06K |
| 2026-09-15 | €41.60 | +0.36% | €41.45 | €42.00 | €41.30 | 21.07K |
| 2026-09-14 | €41.45 | -0.60% | €41.05 | €42.30 | €41.05 | 26.48K |
| 2026-09-11 | €41.70 | +0.97% | €41.20 | €41.80 | €41.20 | 26.14K |
| 2026-09-10 | €41.30 | -0.72% | €41.30 | €41.80 | €41.00 | 19.49K |
| 2026-09-09 | €41.60 | +1.84% | €41.05 | €41.80 | €40.80 | 44.29K |
| 2026-09-08 | €40.85 | +2.12% | €40.15 | €41.15 | €39.95 | 48.15K |
| 2026-09-07 | €40.00 | +1.14% | €39.55 | €40.00 | €39.50 | 23.43K |
| 2026-09-04 | €39.55 | +0.76% | €39.25 | €39.85 | €38.85 | 27.69K |
| 2026-09-03 | €39.25 | 0.00% | €39.25 | €39.90 | €38.90 | 15.48K |
| 2026-09-02 | €39.25 | +1.68% | €38.70 | €39.60 | €38.55 | 35.88K |
| 2026-09-01 | €38.60 | +1.45% | €38.15 | €39.05 | €37.75 | 44.10K |
| 2026-08-31 | €38.05 | -0.65% | €38.05 | €38.40 | €38.05 | 20.63K |
| 2026-08-28 | €38.30 | 0.00% | €38.10 | €38.50 | €38.05 | 21.31K |
| 2026-08-27 | €38.30 | -0.26% | €38.85 | €38.85 | €38.10 | 23.35K |
| 2026-08-26 | €38.40 | -0.90% | €38.85 | €38.90 | €38.40 | 19.41K |
| 2026-08-25 | €38.75 | -0.13% | €39.85 | €39.85 | €38.60 | 25.04K |
| 2026-08-24 | €38.80 | -0.39% | €38.80 | €39.10 | €38.65 | 14.36K |
| 2026-08-21 | €38.95 | +0.52% | €38.85 | €39.25 | €38.70 | 10.90K |
| 2026-08-20 | €38.75 | -1.52% | €39.40 | €39.60 | €38.75 | 27.09K |
| 2026-08-19 | €39.35 | +1.03% | €39.10 | €39.55 | €38.65 | 33.91K |
| 2026-08-18 | €38.95 | +0.52% | €39.00 | €39.10 | €38.40 | 22.98K |
| 2026-08-17 | €38.75 | -1.52% | €39.35 | €39.35 | €38.55 | 47.53K |
| 2026-08-14 | €39.35 | -0.51% | €40.00 | €40.00 | €39.15 | 13.03K |
| 2026-08-13 | €39.55 | +1.15% | €39.35 | €39.95 | €39.05 | 31.00K |
| 2026-08-12 | €39.10 | +0.13% | €39.55 | €39.60 | €38.90 | 32.89K |
| 2026-08-11 | €39.05 | -0.13% | €39.20 | €39.75 | €39.05 | 28.19K |
| 2026-08-10 | €39.10 | -3.10% | €40.15 | €40.30 | €38.80 | 56.77K |
| 2026-08-07 | €40.35 | -0.25% | €40.30 | €40.95 | €40.05 | 53.21K |
| 2026-08-06 | €40.45 | +2.41% | €39.65 | €40.70 | €39.05 | 62.31K |
| 2026-08-05 | €39.50 | -2.23% | €40.55 | €40.85 | €39.45 | 49.57K |
| 2026-08-04 | €40.40 | -0.98% | €41.55 | €41.55 | €40.25 | 45.94K |
| 2026-08-03 | €40.80 | +2.38% | €40.00 | €41.90 | €39.95 | 59.72K |
| 2026-07-31 | €39.85 | -1.48% | €40.15 | €40.40 | €39.40 | 75.05K |
| 2026-07-30 | €40.45 | -3.80% | €41.60 | €41.85 | €40.00 | 74.20K |
| 2026-07-29 | €42.05 | +1.08% | €42.00 | €42.05 | €41.20 | 37.27K |
| 2026-07-28 | €41.60 | +0.24% | €41.50 | €41.80 | €41.15 | 27.92K |
| 2026-07-27 | €41.50 | -1.54% | €42.60 | €42.60 | €41.30 | 36.99K |
| 2026-07-24 | €42.15 | -0.71% | €42.55 | €43.05 | €41.80 | 22.21K |
| 2026-07-23 | €42.45 | -2.86% | €43.65 | €43.65 | €41.85 | 28.25K |
| 2026-07-22 | €43.70 | +2.94% | €42.65 | €44.00 | €42.20 | 60.77K |
| 2026-07-21 | €42.45 | +0.59% | €42.15 | €42.55 | €41.80 | 12.68K |
| 2026-07-20 | €42.20 | +3.05% | €40.90 | €43.30 | €40.80 | 80.27K |
| 2026-07-17 | €40.95 | +1.74% | €40.25 | €41.20 | €40.25 | 25.15K |
| 2026-07-16 | €40.25 | +1.39% | €40.50 | €40.65 | €39.75 | 22.98K |
| 2026-07-15 | €39.70 | -0.38% | €40.00 | €40.05 | €39.05 | 56.08K |
| 2026-07-14 | €39.85 | -2.33% | €40.70 | €40.80 | €39.75 | 55.60K |
| 2026-07-13 | €40.80 | -1.33% | €41.90 | €41.90 | €40.60 | 27.78K |
| 2026-07-10 | €41.35 | -1.31% | €41.75 | €42.05 | €41.30 | 26.66K |
| 2026-07-09 | €41.90 | +0.36% | €41.65 | €42.40 | €41.60 | 33.36K |
| 2026-07-08 | €41.75 | -1.88% | €42.35 | €42.50 | €41.60 | 37.48K |
| 2026-07-07 | €42.55 | +3.53% | €41.35 | €42.95 | €41.30 | 44.62K |
| 2026-07-06 | €41.10 | -3.29% | €41.85 | €42.65 | €40.55 | 42.96K |
| 2026-07-03 | €42.50 | +0.24% | €42.50 | €43.45 | €42.25 | 41.63K |
| 2026-07-02 | €42.40 | +3.16% | €41.00 | €42.80 | €40.80 | 63.01K |
| 2026-07-01 | €41.10 | -0.48% | €41.50 | €42.20 | €40.50 | 54.27K |
| 2026-06-30 | €41.30 | +6.99% | €38.20 | €41.95 | €38.20 | 100.97K |
| 2026-06-29 | €38.60 | -0.26% | €39.00 | €39.10 | €38.55 | 13.67K |
| 2026-06-26 | €38.70 | -0.13% | €38.80 | €39.05 | €38.35 | 11.06K |
| 2026-06-25 | €38.75 | -1.52% | €39.05 | €39.70 | €38.70 | 25.83K |
| 2026-06-24 | €39.35 | +1.94% | €38.60 | €39.35 | €38.25 | 27.64K |
| 2026-06-23 | €38.60 | +1.05% | €37.90 | €38.70 | €37.60 | 17.01K |
| 2026-06-22 | €38.20 | +0.13% | €38.15 | €38.20 | €37.50 | 33.77K |
| 2026-06-19 | €38.15 | -0.65% | €38.25 | €38.55 | €38.10 | 22.67K |
| 2026-06-18 | €38.40 | -0.52% | €39.50 | €39.50 | €38.10 | 36.54K |
| 2026-06-17 | €38.60 | -2.40% | €39.55 | €39.80 | €38.45 | 41.63K |
| 2026-06-16 | €39.55 | -4.47% | €41.00 | €41.50 | €39.25 | 35.53K |
| 2026-06-15 | €41.40 | +1.47% | €41.85 | €42.00 | €39.95 | 36.94K |
| 2026-06-12 | €40.80 | +3.03% | €39.75 | €41.10 | €39.75 | 60.38K |
| 2026-06-11 | €39.60 | +0.89% | €39.30 | €39.75 | €39.15 | 12.97K |
| 2026-06-10 | €39.25 | +1.29% | €38.95 | €39.70 | €38.55 | 31.81K |
| 2026-06-09 | €38.75 | +2.24% | €38.35 | €39.30 | €38.05 | 27.69K |
| 2026-06-08 | €37.90 | -0.79% | €38.10 | €38.75 | €37.75 | 16.28K |
| 2026-06-05 | €38.20 | +2.41% | €37.10 | €38.30 | €37.10 | 20.55K |
| 2026-06-04 | €37.30 | -0.13% | €37.25 | €37.65 | €37.20 | 19.68K |
| 2026-06-03 | €37.35 | -1.84% | €38.65 | €38.65 | €37.05 | 34.31K |
| 2026-06-02 | €38.05 | -1.81% | €39.10 | €39.45 | €37.90 | 32.12K |
| 2026-06-01 | €38.75 | -2.64% | €39.05 | €39.55 | €38.60 | 21.91K |
| 2026-05-29 | €39.80 | +3.11% | €38.95 | €39.80 | €38.55 | 62.70K |