DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	72.82	72.82	72.82	72.82	72.82	1.00%	50
Jan 29, 2026	72.10	72.10	72.10	72.10	72.10	-0.03%	-
Jan 28, 2026	72.12	72.12	72.12	72.12	72.12	1.38%	-
Jan 27, 2026	71.14	71.14	71.14	71.14	71.14	-2.87%	-
Jan 26, 2026	73.24	73.24	73.24	73.24	73.24	-0.19%	-
Jan 23, 2026	73.38	73.38	73.38	73.38	73.38	-0.62%	-
Jan 22, 2026	74.40	74.40	73.84	73.84	73.84	-0.57%	100
Jan 21, 2026	74.26	74.26	74.26	74.26	74.26	-1.20%	-
Jan 20, 2026	75.16	75.16	75.16	75.16	75.16	-0.48%	-
Jan 19, 2026	73.26	75.52	73.26	75.52	75.52	0.16%	150
Jan 16, 2026	75.90	75.90	75.40	75.40	75.40	-0.92%	200
Jan 15, 2026	76.10	76.10	76.10	76.10	76.10	1.66%	-
Jan 14, 2026	74.86	74.86	74.86	74.86	74.86	1.74%	-
Jan 13, 2026	73.58	73.58	73.58	73.58	73.58	1.46%	-
Jan 12, 2026	72.52	72.52	72.52	72.52	72.52	-1.17%	-
Jan 9, 2026	72.78	73.38	72.78	73.38	73.38	2.60%	5
Jan 8, 2026	71.52	71.52	71.52	71.52	71.52	0.03%	-
Jan 7, 2026	71.12	71.50	71.12	71.50	71.50	0.42%	15
Jan 6, 2026	69.62	72.00	69.62	71.20	71.20	3.22%	340
Jan 5, 2026	68.78	68.98	68.78	68.98	68.98	0.97%	100
Jan 2, 2026	68.32	68.32	68.32	68.32	68.32	-0.35%	-
Dec 30, 2025	68.56	68.56	68.56	68.56	68.56	3.00%	-
Dec 29, 2025	66.56	66.56	66.56	66.56	66.56	-0.27%	-
Dec 23, 2025	67.34	67.44	66.74	66.74	66.74	2.65%	919
Dec 22, 2025	64.26	65.02	64.26	65.02	65.02	2.30%	200
Dec 19, 2025	63.56	63.56	63.56	63.56	63.56	-0.63%	-
Dec 18, 2025	63.96	63.96	63.96	63.96	63.96	1.14%	-
Dec 17, 2025	63.24	63.24	63.24	63.24	63.24	1.38%	-
Dec 16, 2025	62.38	62.38	62.38	62.38	62.38	-1.36%	-
Dec 15, 2025	63.24	63.24	63.24	63.24	63.24	0.54%	-
Dec 12, 2025	62.90	62.90	62.90	62.90	62.90	-0.25%	-
Dec 11, 2025	61.06	63.22	61.06	63.06	63.06	3.58%	35
Dec 10, 2025	60.88	60.88	60.88	60.88	60.88	-1.33%	-
Dec 9, 2025	61.70	61.70	61.70	61.70	61.70	-0.61%	-
Dec 8, 2025	62.08	62.08	62.08	62.08	62.08	-0.64%	-
Dec 5, 2025	60.14	62.48	60.14	62.48	62.48	2.80%	100
Dec 4, 2025	60.78	60.78	60.78	60.78	60.78	-1.04%	-
Dec 3, 2025	61.42	61.42	61.42	61.42	61.42	-0.16%	-
Dec 2, 2025	61.52	61.52	61.52	61.52	61.52	0.07%	-
Dec 1, 2025	61.48	61.48	61.48	61.48	61.48	0.03%	-
Nov 28, 2025	61.46	61.46	61.46	61.46	61.46	1.32%	-
Nov 27, 2025	60.66	60.66	60.66	60.66	60.66	-0.33%	-
Nov 26, 2025	60.86	60.86	60.86	60.86	60.86	0.43%	-
Nov 25, 2025	60.60	60.60	60.60	60.60	60.60	1.13%	-
Nov 24, 2025	59.92	59.92	59.92	59.92	59.92	2.92%	-
Nov 21, 2025	58.22	58.22	58.22	58.22	58.22	-1.22%	-
Nov 20, 2025	59.62	59.62	58.90	58.94	58.94	-1.11%	60
Nov 19, 2025	58.32	59.60	58.32	59.60	59.60	1.57%	600
Nov 18, 2025	58.12	58.68	58.12	58.68	58.68	-0.20%	601
Nov 17, 2025	58.80	58.80	58.80	58.80	58.80	-2.13%	-