DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2025	92.72	93.46	91.82	93.04	93.04	-0.58%	172,263
Jun 18, 2025	93.28	93.62	92.50	93.58	93.58	0.15%	146,669
Jun 17, 2025	93.34	93.94	92.60	93.44	93.44	-0.57%	147,913
Jun 16, 2025	93.20	94.00	92.56	93.98	93.98	0.71%	110,218
Jun 13, 2025	93.00	93.60	92.90	93.32	93.32	-1.12%	173,749
Jun 12, 2025	94.04	94.54	93.66	94.38	94.38	-0.21%	84,391
Jun 11, 2025	95.44	95.44	93.48	94.58	94.58	-0.55%	129,699
Jun 10, 2025	94.06	95.46	94.04	95.10	95.10	1.28%	198,806
Jun 9, 2025	93.10	93.90	92.32	93.90	93.90	1.93%	236,097
Jun 6, 2025	91.28	92.20	90.94	92.12	92.12	1.16%	112,934
Jun 5, 2025	91.00	91.82	90.46	91.06	91.06	0.13%	162,999
Jun 4, 2025	90.98	91.70	90.46	90.94	90.94	0.71%	194,985
Jun 3, 2025	90.30	90.58	89.52	90.30	90.30	-0.11%	158,361
Jun 2, 2025	91.34	91.60	89.66	90.40	90.40	-1.05%	103,479
May 30, 2025	91.04	91.98	91.04	91.36	91.36	0.20%	260,726
May 29, 2025	91.64	91.82	91.04	91.18	91.18	0.15%	54,107
May 28, 2025	91.34	91.78	90.78	91.04	91.04	-0.61%	138,471
May 27, 2025	91.00	92.98	90.76	91.60	91.60	0.42%	168,574
May 26, 2025	91.00	91.50	90.72	91.22	91.22	1.13%	102,341