DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	65.70	66.68	63.00	66.20	-	-1.31%	33,926
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
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