DiaSorin S.p.A. (BIT:DIA)
Italy · Delayed Price · Currency is EUR 78.80
+0.26 (0.33%)
Sep 25, 2026, 5:35 PM CET
DiaSorin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 77.00 | 77.50 | 76.38 | 76.62 | 76.62 | -0.49% | 170,669 |
| Aug 27, 2026 | 75.16 | 77.00 | 74.70 | 77.00 | 77.00 | 1.77% | 183,344 |
| Aug 26, 2026 | 76.00 | 76.14 | 75.04 | 75.66 | 75.66 | -0.39% | 116,144 |
| Aug 25, 2026 | 75.18 | 75.96 | 74.92 | 75.96 | 75.96 | 0.64% | 64,276 |
| Aug 24, 2026 | 74.90 | 76.10 | 74.90 | 75.48 | 75.48 | 0.45% | 125,240 |
| Aug 21, 2026 | 74.50 | 75.24 | 74.10 | 75.14 | 75.14 | 0.56% | 93,397 |
| Aug 20, 2026 | 74.00 | 74.72 | 73.56 | 74.72 | 74.72 | 1.60% | 141,199 |
| Aug 19, 2026 | 73.56 | 74.00 | 72.84 | 73.54 | 73.54 | -0.24% | 110,835 |
| Aug 18, 2026 | 74.42 | 74.64 | 73.56 | 73.72 | 73.72 | -1.05% | 92,859 |
| Aug 17, 2026 | 74.20 | 74.52 | 73.84 | 74.50 | 74.50 | 0.11% | 97,961 |
| Aug 14, 2026 | 74.90 | 75.32 | 74.38 | 74.42 | 74.42 | -0.64% | 96,150 |
| Aug 13, 2026 | 74.30 | 74.90 | 73.60 | 74.90 | 74.90 | 1.16% | 136,086 |
| Aug 12, 2026 | 74.40 | 74.82 | 73.30 | 74.04 | 74.04 | -3.32% | 337,939 |
| Aug 11, 2026 | 75.90 | 76.58 | 75.20 | 76.58 | 76.58 | 0.39% | 176,011 |
| Aug 10, 2026 | 75.64 | 76.28 | 74.58 | 76.28 | 76.28 | 1.17% | 141,673 |
| Aug 7, 2026 | 74.70 | 76.26 | 74.66 | 75.40 | 75.40 | 1.26% | 251,852 |
| Aug 6, 2026 | 75.00 | 75.20 | 73.90 | 74.46 | 74.46 | -0.61% | 118,192 |
| Aug 5, 2026 | 74.04 | 75.02 | 73.84 | 74.92 | 74.92 | 0.56% | 132,598 |
| Aug 4, 2026 | 74.00 | 75.34 | 73.38 | 74.50 | 74.50 | -0.88% | 191,765 |
| Aug 3, 2026 | 72.50 | 76.46 | 72.36 | 75.16 | 75.16 | 4.59% | 567,451 |
| Jul 31, 2026 | 69.40 | 72.76 | 68.74 | 71.86 | 71.86 | 4.21% | 747,077 |
| Jul 30, 2026 | 70.50 | 71.30 | 68.82 | 68.96 | 68.96 | -2.68% | 166,617 |
| Jul 29, 2026 | 70.40 | 71.48 | 70.02 | 70.86 | 70.86 | 0.34% | 279,951 |
| Jul 28, 2026 | 65.70 | 70.62 | 63.00 | 70.62 | 70.62 | 5.28% | 486,326 |
| Jul 27, 2026 | 67.32 | 67.48 | 66.68 | 67.08 | 67.08 | 0.51% | 168,973 |
| Jul 24, 2026 | 67.02 | 67.72 | 66.52 | 66.74 | 66.74 | -0.12% | 151,611 |
| Jul 23, 2026 | 66.76 | 67.40 | 66.20 | 66.82 | 66.82 | -0.27% | 116,775 |
| Jul 22, 2026 | 67.42 | 68.32 | 67.00 | 67.00 | 67.00 | -0.62% | 153,763 |
| Jul 21, 2026 | 69.80 | 69.98 | 67.42 | 67.42 | 67.42 | -3.96% | 279,230 |
| Jul 20, 2026 | 69.50 | 70.46 | 69.10 | 70.20 | 70.20 | 1.27% | 105,441 |