DiaSorin S.p.A. (BIT:DIA)
Italy · Delayed Price · Currency is EUR 59.00
+0.64 (1.10%)
Nov 19, 2025, 5:35 PM CET
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 58.66 | 59.80 | 58.18 | 59.00 | 59.00 | 1.10% | 224,540 |
| Nov 18, 2025 | 58.38 | 59.20 | 58.18 | 58.36 | 58.36 | -0.85% | 250,882 |
| Nov 17, 2025 | 59.10 | 59.50 | 58.38 | 58.86 | 58.86 | -0.10% | 228,179 |
| Nov 14, 2025 | 59.90 | 60.36 | 58.92 | 58.92 | 58.92 | -2.09% | 248,801 |
| Nov 13, 2025 | 61.00 | 61.00 | 59.94 | 60.18 | 60.18 | -0.53% | 197,627 |
| Nov 12, 2025 | 60.48 | 61.60 | 60.30 | 60.50 | 60.50 | 0.57% | 311,396 |
| Nov 11, 2025 | 59.14 | 60.86 | 59.14 | 60.16 | 60.16 | 1.97% | 436,223 |
| Nov 10, 2025 | 59.66 | 59.78 | 59.00 | 59.00 | 59.00 | -0.37% | 373,361 |
| Nov 7, 2025 | 60.24 | 60.62 | 58.84 | 59.22 | 59.22 | -1.82% | 767,012 |
| Nov 6, 2025 | 66.32 | 66.74 | 60.22 | 60.32 | 60.32 | -18.77% | 2,246,648 |
| Nov 5, 2025 | 75.38 | 75.88 | 74.08 | 74.26 | 74.26 | -2.75% | 233,412 |
| Nov 4, 2025 | 75.62 | 76.36 | 75.24 | 76.36 | 76.36 | 0.10% | 152,275 |
| Nov 3, 2025 | 76.82 | 77.60 | 76.26 | 76.28 | 76.28 | -0.55% | 127,641 |
| Oct 31, 2025 | 76.44 | 77.28 | 76.10 | 76.70 | 76.70 | 0.50% | 169,088 |
| Oct 30, 2025 | 76.64 | 76.78 | 75.76 | 76.32 | 76.32 | -0.16% | 135,103 |
| Oct 29, 2025 | 77.30 | 77.32 | 76.10 | 76.44 | 76.44 | -1.04% | 140,640 |
| Oct 28, 2025 | 77.84 | 78.68 | 77.12 | 77.24 | 77.24 | -0.59% | 129,532 |
| Oct 27, 2025 | 78.32 | 78.70 | 77.70 | 77.70 | 77.70 | -1.15% | 96,967 |
| Oct 24, 2025 | 78.32 | 78.84 | 77.74 | 78.60 | 78.60 | 0.38% | 145,388 |
| Oct 23, 2025 | 77.50 | 78.30 | 77.42 | 78.30 | 78.30 | 0.46% | 177,452 |
| Oct 22, 2025 | 75.80 | 78.38 | 75.62 | 77.94 | 77.94 | 2.61% | 298,255 |
| Oct 21, 2025 | 76.00 | 76.18 | 75.42 | 75.96 | 75.96 | 0.03% | 135,616 |
| Oct 20, 2025 | 75.52 | 76.10 | 75.06 | 75.94 | 75.94 | 0.90% | 171,192 |
| Oct 17, 2025 | 74.62 | 75.34 | 74.60 | 75.26 | 75.26 | 0.43% | 200,094 |
| Oct 16, 2025 | 74.48 | 75.08 | 74.14 | 74.94 | 74.94 | 0.94% | 175,028 |
| Oct 15, 2025 | 74.50 | 74.58 | 73.06 | 74.24 | 74.24 | 0.05% | 191,990 |
| Oct 14, 2025 | 74.02 | 74.84 | 74.02 | 74.20 | 74.20 | -0.80% | 160,880 |
| Oct 13, 2025 | 75.80 | 75.94 | 74.34 | 74.80 | 74.80 | -1.11% | 343,083 |
| Oct 10, 2025 | 77.80 | 78.16 | 75.64 | 75.64 | 75.64 | -2.90% | 320,201 |
| Oct 9, 2025 | 79.56 | 79.56 | 77.80 | 77.90 | 77.90 | -1.52% | 198,274 |
| Oct 8, 2025 | 78.90 | 79.16 | 78.22 | 79.10 | 79.10 | 0.08% | 181,177 |
| Oct 7, 2025 | 79.14 | 79.66 | 78.48 | 79.04 | 79.04 | -0.13% | 125,335 |
| Oct 6, 2025 | 78.96 | 80.38 | 78.86 | 79.14 | 79.14 | 0.33% | 355,518 |
| Oct 3, 2025 | 78.08 | 78.88 | 77.70 | 78.88 | 78.88 | 1.34% | 190,333 |
| Oct 2, 2025 | 78.50 | 78.50 | 77.36 | 77.84 | 77.84 | 0.23% | 234,603 |
| Oct 1, 2025 | 76.04 | 77.82 | 75.98 | 77.66 | 77.66 | 2.83% | 278,166 |
| Sep 30, 2025 | 75.26 | 75.66 | 74.82 | 75.52 | 75.52 | 0.29% | 157,421 |
| Sep 29, 2025 | 74.14 | 75.78 | 73.84 | 75.30 | 75.30 | 1.56% | 156,299 |
| Sep 26, 2025 | 74.60 | 75.08 | 73.60 | 74.14 | 74.14 | -0.05% | 213,274 |
| Sep 25, 2025 | 76.00 | 76.16 | 74.18 | 74.18 | 74.18 | -2.96% | 288,539 |
| Sep 24, 2025 | 77.56 | 77.76 | 76.42 | 76.44 | 76.44 | -1.82% | 261,729 |
| Sep 23, 2025 | 78.40 | 78.44 | 77.86 | 77.86 | 77.86 | -0.41% | 174,175 |
| Sep 22, 2025 | 78.48 | 78.54 | 78.08 | 78.18 | 78.18 | -0.61% | 136,582 |
| Sep 19, 2025 | 79.00 | 79.34 | 78.36 | 78.66 | 78.66 | -0.43% | 245,854 |
| Sep 18, 2025 | 78.96 | 79.80 | 78.52 | 79.00 | 79.00 | 0.36% | 199,351 |
| Sep 17, 2025 | 79.44 | 80.14 | 78.50 | 78.72 | 78.72 | 0.92% | 330,396 |
| Sep 16, 2025 | 78.48 | 79.02 | 77.58 | 78.00 | 78.00 | -0.38% | 253,812 |
| Sep 15, 2025 | 79.00 | 79.40 | 78.22 | 78.30 | 78.30 | -1.06% | 258,354 |
| Sep 12, 2025 | 80.38 | 80.50 | 78.80 | 79.14 | 79.14 | -1.20% | 256,423 |
| Sep 11, 2025 | 81.50 | 81.74 | 80.10 | 80.10 | 80.10 | -1.79% | 250,026 |