DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	63.00	64.76	62.38	64.24	64.24	2.20%	314,232
May 6, 2026	62.38	62.94	62.04	62.86	62.86	1.55%	298,175
May 5, 2026	59.50	62.28	59.50	61.90	61.90	4.03%	469,748
May 4, 2026	58.60	60.48	58.04	59.50	59.50	2.55%	362,372
Apr 30, 2026	56.64	58.18	56.14	58.02	58.02	1.90%	301,366
Apr 29, 2026	57.28	58.04	56.92	56.94	56.94	-1.73%	191,444
Apr 28, 2026	58.86	58.86	57.26	57.94	57.94	-3.14%	446,010
Apr 27, 2026	59.78	60.30	59.60	59.82	59.82	0.03%	118,828
Apr 24, 2026	59.08	60.52	59.00	59.80	59.80	-0.30%	378,196
Apr 23, 2026	61.78	61.78	59.68	59.98	59.98	-4.19%	595,058
Apr 22, 2026	62.90	62.90	61.92	62.60	62.60	-1.26%	165,895
Apr 21, 2026	63.14	64.12	62.80	63.40	63.40	0.54%	178,912
Apr 20, 2026	62.88	63.46	62.60	63.06	63.06	-0.35%	132,610
Apr 17, 2026	62.06	63.58	62.00	63.28	63.28	1.90%	179,430
Apr 16, 2026	63.08	63.32	61.52	62.10	62.10	-1.90%	309,261
Apr 15, 2026	63.26	63.92	62.80	63.30	63.30	0.38%	217,407
Apr 14, 2026	61.62	63.16	59.92	63.06	63.06	2.94%	388,020
Apr 13, 2026	60.60	61.42	59.90	61.26	61.26	0.26%	251,451
Apr 10, 2026	60.84	61.36	60.34	61.10	61.10	0.76%	210,217
Apr 9, 2026	58.40	60.72	57.24	60.64	60.64	-	406,623
Apr 8, 2026	61.46	61.88	60.58	60.64	60.64	2.12%	322,736
Apr 7, 2026	61.30	61.70	59.38	59.38	59.38	-3.70%	318,575
Apr 2, 2026	60.60	61.66	60.22	61.66	61.66	0.88%	323,739
Apr 1, 2026	60.90	62.06	60.46	61.12	61.12	1.90%	349,898
Mar 31, 2026	59.16	60.46	59.02	59.98	59.98	1.66%	354,230
Mar 30, 2026	58.10	59.06	57.44	59.00	59.00	1.27%	591,826
Mar 27, 2026	59.20	59.50	58.26	58.26	58.26	-1.62%	559,025
Mar 26, 2026	59.62	60.10	58.82	59.22	59.22	-1.17%	873,588
Mar 25, 2026	58.10	60.32	58.00	59.92	59.92	2.78%	528,816
Mar 24, 2026	56.20	58.86	55.84	58.30	58.30	4.82%	872,949
Mar 23, 2026	55.00	57.96	52.34	55.62	55.62	-12.77%	1,638,516
Mar 20, 2026	63.30	64.70	62.80	63.76	63.76	0.22%	604,608
Mar 19, 2026	63.26	64.42	62.86	63.62	63.62	-0.19%	232,648
Mar 18, 2026	64.34	65.18	63.74	63.74	63.74	-1.30%	220,422
Mar 17, 2026	63.24	65.56	63.20	64.58	64.58	1.25%	259,161
Mar 16, 2026	64.20	64.84	63.30	63.78	63.78	-0.34%	199,112
Mar 13, 2026	64.30	64.86	63.22	64.00	64.00	-1.20%	410,713
Mar 12, 2026	64.90	66.46	64.34	64.78	64.78	-0.22%	435,658
Mar 11, 2026	68.88	69.74	64.92	64.92	64.92	-6.70%	562,895
Mar 10, 2026	69.98	71.36	69.26	69.58	69.58	1.07%	267,276
Mar 9, 2026	67.54	70.00	67.54	68.84	68.84	-0.17%	326,543
Mar 6, 2026	68.98	69.68	68.42	68.96	68.96	0.35%	235,826
Mar 5, 2026	70.18	70.32	68.72	68.72	68.72	-1.66%	212,432
Mar 4, 2026	69.70	70.92	69.52	69.88	69.88	0.20%	238,709
Mar 3, 2026	70.56	70.74	68.82	69.74	69.74	-1.72%	308,018
Mar 2, 2026	69.10	71.24	68.90	70.96	70.96	-0.34%	287,096
Feb 27, 2026	69.84	71.50	69.76	71.20	71.20	1.98%	249,004
Feb 26, 2026	70.66	71.16	69.80	69.82	69.82	-1.72%	211,955
Feb 25, 2026	70.18	71.12	69.40	71.04	71.04	1.49%	202,696
Feb 24, 2026	70.00	71.26	69.86	70.00	70.00	-0.31%	198,896