DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	64.66	66.60	64.22	64.56	64.56	-2.83%	352,321
Jun 16, 2026	66.68	67.24	66.44	66.44	66.44	-1.28%	209,255
Jun 15, 2026	67.52	67.96	66.58	67.30	67.30	1.20%	199,784
Jun 12, 2026	69.16	69.16	66.50	66.50	66.50	-2.92%	238,325
Jun 11, 2026	69.70	69.70	68.44	68.50	68.50	-2.25%	218,383
Jun 10, 2026	70.72	70.98	69.74	70.08	70.08	-0.90%	162,156
Jun 9, 2026	70.14	71.48	69.98	70.72	70.72	0.60%	184,624
Jun 8, 2026	70.20	71.24	69.14	70.30	70.30	-1.57%	206,026
Jun 5, 2026	71.38	72.46	70.34	71.42	71.42	-0.94%	336,778
Jun 4, 2026	67.48	75.30	67.32	72.10	72.10	7.20%	1,042,384
Jun 3, 2026	66.00	69.90	65.46	67.26	67.26	2.19%	378,065
Jun 2, 2026	66.78	67.22	65.24	65.82	65.82	-1.67%	183,457
Jun 1, 2026	66.44	67.36	66.24	66.94	66.94	0.63%	170,854
May 29, 2026	66.96	68.02	65.60	66.52	66.52	-0.42%	318,557
May 28, 2026	65.00	67.24	65.00	66.80	66.80	1.98%	208,232
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