DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	59.20	59.50	58.36	58.84	-	-0.64%	397,095
Mar 26, 2026	59.62	60.10	58.82	59.22	59.22	-1.17%	873,588
Mar 25, 2026	58.10	60.32	58.00	59.92	59.92	2.78%	528,816
Mar 24, 2026	56.20	58.86	55.84	58.30	58.30	4.82%	872,949
Mar 23, 2026	55.00	57.96	52.34	55.62	55.62	-12.77%	1,638,516
Mar 20, 2026	63.30	64.70	62.80	63.76	63.76	0.22%	604,608
Mar 19, 2026	63.26	64.42	62.86	63.62	63.62	-0.19%	232,648
Mar 18, 2026	64.34	65.18	63.74	63.74	63.74	-1.30%	220,422
Mar 17, 2026	63.24	65.56	63.20	64.58	64.58	1.25%	259,161
Mar 16, 2026	64.20	64.84	63.30	63.78	63.78	-0.34%	199,112
Mar 13, 2026	64.30	64.86	63.22	64.00	64.00	-1.20%	410,713
Mar 12, 2026	64.90	66.46	64.34	64.78	64.78	-0.22%	435,658
Mar 11, 2026	68.88	69.74	64.92	64.92	64.92	-6.70%	562,895
Mar 10, 2026	69.98	71.36	69.26	69.58	69.58	1.07%	267,276
Mar 9, 2026	67.54	70.00	67.54	68.84	68.84	-0.17%	326,543
Mar 6, 2026	68.98	69.68	68.42	68.96	68.96	0.35%	235,826
Mar 5, 2026	70.18	70.32	68.72	68.72	68.72	-1.66%	212,432
Mar 4, 2026	69.70	70.92	69.52	69.88	69.88	0.20%	238,709
Mar 3, 2026	70.56	70.74	68.82	69.74	69.74	-1.72%	308,018
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