DiaSorin S.p.A. (BIT:DIA)
Italy · Delayed Price · Currency is EUR 85.38
-0.80 (-0.93%)
Sep 1, 2025, 5:37 PM CET
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 86.36 | 86.94 | 85.78 | 86.18 | 86.18 | 0.21% | 183,694 |
| Aug 28, 2025 | 85.06 | 86.72 | 84.94 | 86.00 | 86.00 | 0.96% | 321,588 |
| Aug 27, 2025 | 88.08 | 88.86 | 85.18 | 85.18 | 85.18 | -5.84% | 701,965 |
| Aug 26, 2025 | 88.54 | 92.32 | 88.26 | 90.46 | 90.46 | 4.72% | 2,470,374 |
| Aug 25, 2025 | 86.66 | 87.24 | 86.24 | 86.38 | 86.38 | -0.64% | 122,196 |
| Aug 22, 2025 | 86.00 | 86.94 | 85.84 | 86.94 | 86.94 | 0.74% | 121,519 |
| Aug 21, 2025 | 86.64 | 86.64 | 86.08 | 86.30 | 86.30 | -0.51% | 110,704 |
| Aug 20, 2025 | 85.58 | 87.16 | 85.26 | 86.74 | 86.74 | 0.98% | 160,325 |
| Aug 19, 2025 | 84.46 | 85.96 | 84.36 | 85.90 | 85.90 | 1.37% | 189,709 |
| Aug 18, 2025 | 84.40 | 84.78 | 83.70 | 84.74 | 84.74 | 0.83% | 225,964 |
| Aug 14, 2025 | 84.40 | 84.88 | 83.62 | 84.04 | 84.04 | 0.96% | 228,053 |
| Aug 13, 2025 | 82.54 | 83.24 | 82.00 | 83.24 | 83.24 | 1.14% | 170,185 |
| Aug 12, 2025 | 82.56 | 82.72 | 81.88 | 82.30 | 82.30 | -0.22% | 154,925 |
| Aug 11, 2025 | 83.02 | 83.30 | 82.22 | 82.48 | 82.48 | -0.51% | 135,770 |
| Aug 8, 2025 | 83.60 | 83.90 | 82.90 | 82.90 | 82.90 | -0.77% | 137,323 |
| Aug 7, 2025 | 83.28 | 83.78 | 82.78 | 83.54 | 83.54 | 0.17% | 177,517 |
| Aug 6, 2025 | 84.98 | 84.98 | 83.14 | 83.40 | 83.40 | -2.20% | 215,893 |
| Aug 5, 2025 | 85.14 | 85.50 | 84.80 | 85.28 | 85.28 | 0.33% | 129,565 |
| Aug 4, 2025 | 86.20 | 86.52 | 85.00 | 85.00 | 85.00 | -1.39% | 185,458 |
| Aug 1, 2025 | 84.94 | 87.72 | 84.14 | 86.20 | 86.20 | 0.58% | 732,140 |
| Jul 31, 2025 | 88.14 | 89.62 | 85.70 | 85.70 | 85.70 | -2.77% | 363,508 |
| Jul 30, 2025 | 89.80 | 89.96 | 88.14 | 88.14 | 88.14 | -1.91% | 154,846 |
| Jul 29, 2025 | 90.58 | 90.84 | 89.76 | 89.86 | 89.86 | -0.40% | 113,858 |
| Jul 28, 2025 | 90.78 | 91.32 | 89.66 | 90.22 | 90.22 | -0.31% | 151,273 |
| Jul 25, 2025 | 90.70 | 90.96 | 89.66 | 90.50 | 90.50 | -0.46% | 154,145 |
| Jul 24, 2025 | 91.70 | 92.04 | 90.90 | 90.92 | 90.92 | -0.22% | 126,798 |
| Jul 23, 2025 | 90.48 | 91.76 | 90.34 | 91.12 | 91.12 | 1.83% | 181,106 |
| Jul 22, 2025 | 89.00 | 90.34 | 88.72 | 89.48 | 89.48 | 0.54% | 121,177 |
| Jul 21, 2025 | 90.54 | 90.80 | 89.00 | 89.00 | 89.00 | -1.66% | 176,003 |
| Jul 18, 2025 | 90.50 | 91.00 | 90.26 | 90.50 | 90.50 | 0.33% | 110,243 |
| Jul 17, 2025 | 89.24 | 90.20 | 88.94 | 90.20 | 90.20 | 1.71% | 125,231 |
| Jul 16, 2025 | 90.00 | 90.28 | 88.68 | 88.68 | 88.68 | -1.69% | 121,187 |
| Jul 15, 2025 | 90.46 | 92.04 | 90.04 | 90.20 | 90.20 | -0.35% | 200,894 |
| Jul 14, 2025 | 89.84 | 90.94 | 89.38 | 90.52 | 90.52 | -0.13% | 128,609 |
| Jul 11, 2025 | 90.76 | 91.18 | 89.94 | 90.64 | 90.64 | -0.48% | 118,935 |
| Jul 10, 2025 | 90.20 | 91.08 | 89.60 | 91.08 | 91.08 | 1.40% | 122,227 |
| Jul 9, 2025 | 89.20 | 90.16 | 88.64 | 89.82 | 89.82 | 0.72% | 150,977 |
| Jul 8, 2025 | 89.14 | 89.28 | 87.74 | 89.18 | 89.18 | -0.11% | 242,346 |
| Jul 7, 2025 | 89.88 | 89.98 | 89.28 | 89.28 | 89.28 | -1.11% | 119,217 |
| Jul 4, 2025 | 89.96 | 90.40 | 88.80 | 90.28 | 90.28 | -0.07% | 210,526 |
| Jul 3, 2025 | 91.30 | 91.58 | 90.34 | 90.34 | 90.34 | -1.05% | 133,508 |
| Jul 2, 2025 | 91.50 | 91.50 | 89.90 | 91.30 | 91.30 | -0.39% | 185,039 |
| Jul 1, 2025 | 90.72 | 91.66 | 89.30 | 91.66 | 91.66 | 0.88% | 197,381 |
| Jun 30, 2025 | 92.18 | 92.18 | 90.86 | 90.86 | 90.86 | -1.28% | 171,109 |
| Jun 27, 2025 | 94.44 | 94.74 | 91.74 | 92.04 | 92.04 | -2.09% | 142,747 |
| Jun 26, 2025 | 94.00 | 94.80 | 93.50 | 94.00 | 94.00 | 0.36% | 96,347 |
| Jun 25, 2025 | 94.80 | 95.40 | 93.66 | 93.66 | 93.66 | -1.08% | 114,741 |
| Jun 24, 2025 | 95.14 | 95.28 | 94.26 | 94.68 | 94.68 | 0.72% | 129,239 |
| Jun 23, 2025 | 93.80 | 94.52 | 93.56 | 94.00 | 94.00 | -0.38% | 85,584 |
| Jun 20, 2025 | 93.38 | 94.40 | 93.26 | 94.36 | 94.36 | 1.42% | 198,904 |