DiaSorin S.p.A. (BIT:DIA)
Italy · Delayed Price · Currency is EUR 82.64
+2.00 (2.48%)
Nov 6, 2026, 5:35 PM CET
DiaSorin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 79.44 | 82.68 | 78.94 | 82.64 | 82.64 | 2.48% | 209,900 |
| Nov 5, 2026 | 81.88 | 82.24 | 80.64 | 80.64 | 80.64 | -1.87% | 104,873 |
| Nov 4, 2026 | 80.40 | 82.18 | 80.22 | 82.18 | 82.18 | 2.21% | 171,206 |
| Nov 3, 2026 | 79.86 | 80.88 | 79.80 | 80.40 | 80.40 | 0.07% | 66,669 |
| Nov 2, 2026 | 80.26 | 81.66 | 79.42 | 80.34 | 80.34 | -0.27% | 87,481 |
| Oct 30, 2026 | 81.04 | 81.28 | 80.00 | 80.56 | 80.56 | -0.05% | 92,271 |
| Oct 29, 2026 | 81.68 | 81.84 | 80.10 | 80.60 | 80.60 | -1.42% | 115,226 |
| Oct 28, 2026 | 80.44 | 81.98 | 80.00 | 81.76 | 81.76 | 1.31% | 119,964 |
| Oct 27, 2026 | 79.88 | 80.80 | 78.72 | 80.70 | 80.70 | -0.25% | 112,380 |
| Oct 26, 2026 | 80.00 | 80.90 | 79.26 | 80.90 | 80.90 | 1.48% | 95,328 |
| Oct 23, 2026 | 79.06 | 80.60 | 79.04 | 79.72 | 79.72 | 0.10% | 165,324 |
| Oct 22, 2026 | 78.74 | 79.96 | 78.16 | 79.64 | 79.64 | 1.89% | 151,184 |
| Oct 21, 2026 | 80.60 | 82.30 | 77.80 | 78.16 | 78.16 | -1.69% | 461,073 |
| Oct 20, 2026 | 77.14 | 79.50 | 77.02 | 79.50 | 79.50 | 2.74% | 165,284 |
| Oct 19, 2026 | 77.36 | 77.64 | 76.48 | 77.38 | 77.38 | 0.18% | 84,934 |
| Oct 16, 2026 | 77.04 | 77.96 | 76.92 | 77.24 | 77.24 | -0.34% | 114,197 |
| Oct 15, 2026 | 78.06 | 78.76 | 76.98 | 77.50 | 77.50 | -1.25% | 103,702 |
| Oct 14, 2026 | 78.14 | 78.86 | 77.74 | 78.48 | 78.48 | 0.41% | 84,987 |
| Oct 13, 2026 | 77.04 | 78.60 | 77.00 | 78.16 | 78.16 | 0.46% | 94,655 |
| Oct 12, 2026 | 77.24 | 78.36 | 77.24 | 77.80 | 77.80 | 0.49% | 66,289 |
| Oct 9, 2026 | 76.18 | 77.84 | 76.18 | 77.42 | 77.42 | 2.65% | 119,017 |
| Oct 8, 2026 | 76.34 | 76.96 | 74.84 | 75.42 | 75.42 | -1.57% | 165,596 |
| Oct 7, 2026 | 77.22 | 78.84 | 76.50 | 76.62 | 76.62 | -0.42% | 159,165 |
| Oct 6, 2026 | 76.00 | 79.70 | 76.00 | 76.94 | 76.94 | 1.34% | 271,260 |
| Oct 5, 2026 | 75.06 | 76.74 | 74.72 | 75.92 | 75.92 | 1.36% | 185,133 |
| Oct 2, 2026 | 73.46 | 75.06 | 72.80 | 74.90 | 74.90 | 1.22% | 212,338 |
| Oct 1, 2026 | 76.50 | 76.78 | 73.22 | 74.00 | 74.00 | -3.65% | 298,231 |
| Sep 30, 2026 | 78.86 | 79.26 | 76.80 | 76.80 | 76.80 | -2.17% | 186,138 |
| Sep 29, 2026 | 79.28 | 79.52 | 77.60 | 78.50 | 78.50 | -0.98% | 126,717 |
| Sep 28, 2026 | 78.40 | 79.50 | 78.40 | 79.28 | 79.28 | 0.61% | 124,907 |
| Sep 25, 2026 | 78.54 | 79.20 | 78.00 | 78.80 | 78.80 | 0.33% | 104,002 |
| Sep 24, 2026 | 78.10 | 79.72 | 77.70 | 78.54 | 78.54 | 0.54% | 261,652 |
| Sep 23, 2026 | 76.40 | 78.12 | 76.20 | 78.12 | 78.12 | 2.55% | 112,946 |
| Sep 22, 2026 | 77.00 | 77.68 | 75.26 | 76.18 | 76.18 | -2.31% | 238,004 |
| Sep 21, 2026 | 77.00 | 78.39 | 76.46 | 77.98 | 77.98 | 1.77% | 242,921 |
| Sep 18, 2026 | 76.40 | 78.52 | 76.26 | 76.62 | 76.62 | 0.47% | 1,156,676 |
| Sep 17, 2026 | 75.28 | 76.66 | 74.94 | 76.26 | 76.26 | 1.30% | 288,055 |
| Sep 16, 2026 | 74.00 | 75.34 | 73.68 | 75.28 | 75.28 | 1.48% | 145,848 |
| Sep 15, 2026 | 73.72 | 74.28 | 73.14 | 74.18 | 74.18 | 0.38% | 132,601 |
| Sep 14, 2026 | 73.44 | 75.06 | 73.44 | 73.90 | 73.90 | 0.68% | 127,118 |
| Sep 11, 2026 | 73.62 | 73.90 | 72.70 | 73.40 | 73.40 | -0.27% | 73,181 |
| Sep 10, 2026 | 74.22 | 74.70 | 73.18 | 73.60 | 73.60 | -0.54% | 77,399 |
| Sep 9, 2026 | 73.20 | 75.06 | 73.10 | 74.00 | 74.00 | 0.52% | 124,787 |
| Sep 8, 2026 | 74.00 | 74.36 | 73.26 | 73.62 | 73.62 | -0.57% | 103,721 |
| Sep 7, 2026 | 75.00 | 75.20 | 73.64 | 74.04 | 74.04 | -1.75% | 163,535 |
| Sep 4, 2026 | 76.62 | 77.38 | 75.36 | 75.36 | 75.36 | -1.82% | 122,938 |
| Sep 3, 2026 | 76.10 | 77.10 | 75.74 | 76.76 | 76.76 | 0.50% | 126,349 |
| Sep 2, 2026 | 75.00 | 76.70 | 74.44 | 76.38 | 76.38 | 0.71% | 211,681 |
| Sep 1, 2026 | 76.42 | 77.40 | 75.84 | 75.84 | 75.84 | -0.05% | 190,146 |
| Aug 31, 2026 | 76.42 | 76.70 | 75.74 | 75.88 | 75.88 | -0.97% | 287,642 |