DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	66.28	67.28	65.50	65.50	65.50	-0.12%	174,358
May 26, 2026	66.66	67.54	65.58	65.58	65.58	-2.18%	158,114
May 25, 2026	65.26	68.68	65.10	67.04	67.04	3.78%	394,711
May 22, 2026	65.70	66.66	64.50	64.60	64.60	-0.92%	480,489
May 21, 2026	67.76	68.20	64.90	65.20	65.20	-3.78%	551,956
May 20, 2026	69.04	70.72	66.58	67.76	67.76	-2.78%	604,028
May 19, 2026	71.00	71.12	69.70	69.70	69.70	-1.11%	153,334
May 18, 2026	69.06	71.10	68.90	70.48	70.48	1.91%	271,360
May 15, 2026	69.24	70.76	69.02	70.46	69.16	1.44%	377,619
May 14, 2026	70.78	71.72	69.32	69.46	68.18	-1.53%	314,519
May 13, 2026	68.42	70.68	68.32	70.54	69.24	3.31%	470,536
May 12, 2026	65.44	68.94	65.20	68.28	67.02	2.37%	418,903
May 11, 2026	61.86	69.44	60.40	66.70	65.47	5.54%	868,262
May 8, 2026	64.24	65.14	63.04	63.20	62.03	-1.62%	322,671
May 7, 2026	63.00	64.76	62.38	64.24	63.05	2.20%	314,232
May 6, 2026	62.38	62.94	62.04	62.86	61.70	1.55%	298,175
May 5, 2026	59.50	62.28	59.50	61.90	60.76	4.03%	469,748
May 4, 2026	58.60	60.48	58.04	59.50	58.40	2.55%	362,372
Apr 30, 2026	56.64	58.18	56.14	58.02	56.95	1.90%	301,366
Apr 29, 2026	57.28	58.04	56.92	56.94	55.89	-1.73%	191,444
Apr 28, 2026	58.86	58.86	57.26	57.94	56.87	-3.14%	446,010
Apr 27, 2026	59.78	60.30	59.60	59.82	58.72	0.03%	118,828
Apr 24, 2026	59.08	60.52	59.00	59.80	58.70	-0.30%	378,196
Apr 23, 2026	61.78	61.78	59.68	59.98	58.87	-4.19%	595,058
Apr 22, 2026	62.90	62.90	61.92	62.60	61.45	-1.26%	165,895
Apr 21, 2026	63.14	64.12	62.80	63.40	62.23	0.54%	178,912
Apr 20, 2026	62.88	63.46	62.60	63.06	61.90	-0.35%	132,610
Apr 17, 2026	62.06	63.58	62.00	63.28	62.11	1.90%	179,430
Apr 16, 2026	63.08	63.32	61.52	62.10	60.95	-1.90%	309,261
Apr 15, 2026	63.26	63.92	62.80	63.30	62.13	0.38%	217,407
Apr 14, 2026	61.62	63.16	59.92	63.06	61.90	2.94%	388,020
Apr 13, 2026	60.60	61.42	59.90	61.26	60.13	0.26%	251,451
Apr 10, 2026	60.84	61.36	60.34	61.10	59.97	0.76%	210,217
Apr 9, 2026	58.40	60.72	57.24	60.64	59.52	-	406,623
Apr 8, 2026	61.46	61.88	60.58	60.64	59.52	2.12%	322,736
Apr 7, 2026	61.30	61.70	59.38	59.38	58.28	-3.70%	318,575
Apr 2, 2026	60.60	61.66	60.22	61.66	60.52	0.88%	323,739
Apr 1, 2026	60.90	62.06	60.46	61.12	59.99	1.90%	349,898
Mar 31, 2026	59.16	60.46	59.02	59.98	58.87	1.66%	354,230
Mar 30, 2026	58.10	59.06	57.44	59.00	57.91	1.27%	591,826
Mar 27, 2026	59.20	59.50	58.26	58.26	57.19	-1.62%	559,025
Mar 26, 2026	59.62	60.10	58.82	59.22	58.13	-1.17%	873,588
Mar 25, 2026	58.10	60.32	58.00	59.92	58.81	2.78%	528,816
Mar 24, 2026	56.20	58.86	55.84	58.30	57.22	4.82%	872,949
Mar 23, 2026	55.00	57.96	52.34	55.62	54.59	-12.77%	1,638,516
Mar 20, 2026	63.30	64.70	62.80	63.76	62.58	0.22%	604,608
Mar 19, 2026	63.26	64.42	62.86	63.62	62.45	-0.19%	232,648
Mar 18, 2026	64.34	65.18	63.74	63.74	62.56	-1.30%	220,422
Mar 17, 2026	63.24	65.56	63.20	64.58	63.39	1.25%	259,161
Mar 16, 2026	64.20	64.84	63.30	63.78	62.60	-0.34%	199,112