DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	74.90	74.90	73.24	73.42	-	-0.22%	169,718
Jan 21, 2026	74.34	76.36	73.24	73.58	73.58	-1.10%	455,938
Jan 20, 2026	75.00	75.62	72.20	74.40	74.40	-1.51%	477,202
Jan 19, 2026	74.50	75.68	72.68	75.54	75.54	1.23%	417,141
Jan 16, 2026	76.18	77.64	74.62	74.62	74.62	-1.79%	456,964
Jan 15, 2026	75.50	76.34	74.60	75.98	75.98	0.58%	333,209
Jan 14, 2026	75.08	76.78	74.82	75.54	75.54	0.91%	458,140
Jan 13, 2026	73.84	76.66	73.76	74.86	74.86	1.93%	506,333
Jan 12, 2026	72.64	74.90	72.46	73.44	73.44	1.18%	481,249
Jan 9, 2026	72.62	73.66	72.50	72.58	72.58	-0.03%	394,485
Jan 8, 2026	71.98	72.92	71.38	72.60	72.60	1.14%	290,649
Jan 7, 2026	69.34	72.20	68.16	71.78	71.78	-0.61%	622,945
Jan 6, 2026	70.20	73.48	70.08	72.22	72.22	3.70%	693,547
Jan 5, 2026	68.38	69.90	68.24	69.64	69.64	1.81%	337,082
Jan 2, 2026	68.48	69.10	68.10	68.40	68.40	-0.32%	236,953
Dec 30, 2025	68.50	68.92	67.96	68.62	68.62	-	202,743
Dec 29, 2025	67.10	69.54	66.70	68.62	68.62	3.00%	567,047
Dec 23, 2025	67.32	67.64	66.62	66.62	66.62	-1.04%	262,635
Dec 22, 2025	64.38	67.88	63.64	67.32	67.32	4.66%	637,339
Dec 19, 2025	64.32	64.64	63.68	64.32	64.32	0.91%	687,923
Dec 18, 2025	64.02	64.26	63.32	63.74	63.74	-0.41%	300,597
Dec 17, 2025	63.40	64.00	62.64	64.00	64.00	1.43%	266,128
Dec 16, 2025	62.86	63.68	62.84	63.10	63.10	0.77%	369,476
Dec 15, 2025	62.08	63.36	62.00	62.62	62.62	-1.66%	524,728
Dec 12, 2025	62.32	63.84	62.16	63.68	63.68	1.60%	454,623
Dec 11, 2025	61.10	63.36	60.96	62.68	62.68	2.35%	479,817
Dec 10, 2025	61.00	61.66	60.80	61.24	61.24	0.33%	183,293
Dec 9, 2025	61.68	61.72	60.92	61.04	61.04	-1.04%	171,125
Dec 8, 2025	62.12	62.36	61.30	61.68	61.68	-0.90%	245,002
Dec 5, 2025	60.18	62.58	59.98	62.24	62.24	3.60%	427,409
Dec 4, 2025	60.66	60.78	60.04	60.08	60.08	-0.56%	222,199
Dec 3, 2025	61.34	61.62	60.18	60.42	60.42	-1.27%	237,351
Dec 2, 2025	61.30	61.44	60.72	61.20	61.20	-0.20%	214,180
Dec 1, 2025	61.74	61.98	61.06	61.32	61.32	-0.74%	266,746
Nov 28, 2025	61.60	62.00	60.78	61.78	61.78	0.59%	349,276
Nov 27, 2025	61.36	61.82	60.80	61.42	61.42	1.02%	248,413
Nov 26, 2025	60.80	61.14	60.14	60.80	60.80	0.53%	243,587
Nov 25, 2025	60.60	60.84	59.52	60.48	60.48	-0.30%	285,466
Nov 24, 2025	59.80	60.84	59.70	60.66	60.66	1.88%	268,538
Nov 21, 2025	58.50	59.74	58.36	59.54	59.54	1.26%	198,849
Nov 20, 2025	59.42	59.50	58.68	58.80	58.80	-0.34%	131,229
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