DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	74.20	74.26	73.92	74.12	-	-0.40%	3,440
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
Jul 17, 2026	69.22	70.12	68.88	69.32	69.32	-0.66%	161,314
Jul 16, 2026	69.20	70.24	68.96	69.78	69.78	0.46%	131,069
Jul 15, 2026	70.00	70.02	69.46	69.46	69.46	-0.32%	106,790
Jul 14, 2026	68.80	70.46	68.38	69.68	69.68	0.29%	185,659
Jul 13, 2026	69.16	70.20	68.58	69.48	69.48	0.96%	198,425
Jul 10, 2026	69.00	71.78	67.62	68.82	68.82	-1.04%	467,204
Jul 9, 2026	66.26	70.68	66.24	69.54	69.54	4.45%	448,005
Jul 8, 2026	66.40	67.36	66.06	66.58	66.58	-0.63%	202,840
Jul 7, 2026	68.12	68.96	66.92	67.00	67.00	-4.50%	368,144
Jul 6, 2026	69.76	70.96	69.70	70.16	70.16	0.52%	112,744
Jul 3, 2026	69.12	70.10	69.06	69.80	69.80	0.61%	136,188
Jul 2, 2026	69.96	70.50	69.38	69.38	69.38	-0.54%	128,782
Jul 1, 2026	68.32	70.32	67.98	69.76	69.76	2.95%	212,969
Jun 30, 2026	69.90	69.92	67.54	67.76	67.76	-3.14%	238,260
Jun 29, 2026	68.78	70.26	68.60	69.96	69.96	2.37%	331,777
Jun 26, 2026	66.50	68.48	66.36	68.34	68.34	2.92%	208,577
Jun 25, 2026	66.52	67.52	66.34	66.40	66.40	-0.12%	239,419
Jun 24, 2026	64.60	67.40	64.56	66.48	66.48	3.13%	223,750
Jun 23, 2026	65.10	65.90	64.46	64.46	64.46	-1.53%	212,056
Jun 22, 2026	65.20	65.92	64.62	65.46	65.46	0.61%	142,958
Jun 19, 2026	64.16	66.04	64.16	65.06	65.06	2.07%	291,377
Jun 18, 2026	64.34	64.44	62.96	63.74	63.74	-1.27%	265,343
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