Diodes Incorporated (FRA:DDQ)
Germany
· Delayed Price · Currency is EUR 43.40
+3.60 (9.05%)
At close: Dec 4, 2025
Diodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Dec 4, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 9.05% | - |
| Dec 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Dec 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Nov 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Nov 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Nov 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 6.63% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| Nov 20, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | - |
| Nov 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Nov 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Nov 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Nov 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.50% | - |
| Nov 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Nov 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Nov 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.65% | - |
| Nov 10, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -13.51% | - |
| Nov 7, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Nov 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| Nov 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.11% | - |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Nov 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Oct 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.93% | - |
| Oct 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Oct 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Oct 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Oct 24, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Oct 23, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | -0.81% | 80 |
| Oct 22, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| Oct 21, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.31% | - |
| Oct 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Oct 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Oct 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.06% | - |
| Oct 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 5.05% | - |
| Oct 14, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.31% | - |
| Oct 13, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -6.70% | - |
| Oct 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Oct 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.76% | - |
| Oct 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.12% | - |
| Oct 7, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Oct 6, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Oct 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Oct 2, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| Oct 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Sep 29, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |