DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	70.56	70.74	68.82	69.36	-	-2.25%	186,295
Mar 2, 2026	69.10	71.24	68.90	70.96	70.96	-0.34%	287,096
Feb 27, 2026	69.84	71.50	69.76	71.20	71.20	1.98%	249,004
Feb 26, 2026	70.66	71.16	69.80	69.82	69.82	-1.72%	211,955
Feb 25, 2026	70.18	71.12	69.40	71.04	71.04	1.49%	202,696
Feb 24, 2026	70.00	71.26	69.86	70.00	70.00	-0.31%	198,896
Feb 23, 2026	69.72	71.54	69.72	70.22	70.22	-	280,116
Feb 20, 2026	69.10	70.84	69.10	70.22	70.22	1.62%	268,113
Feb 19, 2026	68.26	69.24	68.14	69.10	69.10	2.01%	278,773
Feb 18, 2026	66.94	68.18	66.52	67.74	67.74	1.20%	391,910
Feb 17, 2026	72.00	72.14	66.54	66.94	66.94	-6.69%	750,934
Feb 16, 2026	73.58	73.66	71.74	71.74	71.74	-2.98%	236,001
Feb 13, 2026	74.32	74.42	73.28	73.94	73.94	-0.35%	172,452
Feb 12, 2026	74.26	74.70	73.52	74.20	74.20	0.22%	231,892
Feb 11, 2026	74.50	74.54	73.52	74.04	74.04	-0.67%	222,959
Feb 10, 2026	74.98	76.08	74.10	74.54	74.54	-0.05%	306,469
Feb 9, 2026	74.56	75.24	73.94	74.58	74.58	1.50%	236,689
Feb 6, 2026	73.90	74.52	73.48	73.48	73.48	-1.47%	241,898
Feb 5, 2026	74.06	75.20	73.70	74.58	74.58	1.00%	213,325
Feb 4, 2026	74.66	75.16	73.84	73.84	73.84	-0.65%	364,028
Feb 3, 2026	71.70	75.22	71.56	74.32	74.32	4.12%	460,598
Feb 2, 2026	72.48	72.92	71.38	71.38	71.38	-1.11%	357,519
Jan 30, 2026	72.24	72.74	71.62	72.18	72.18	-0.50%	196,012
Jan 29, 2026	71.82	73.36	71.80	72.54	72.54	1.00%	329,576
Jan 28, 2026	72.28	72.76	71.28	71.82	71.82	0.17%	278,649
Jan 27, 2026	71.22	72.26	70.22	71.70	71.70	1.16%	239,527
Jan 26, 2026	72.00	72.48	70.62	70.88	70.88	-3.28%	526,994
Jan 23, 2026	73.36	73.58	72.50	73.28	73.28	-0.33%	194,627
Jan 22, 2026	74.90	74.90	73.24	73.52	73.52	-0.08%	255,315
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