DiaSorin S.p.A. (FRA:34D)
Germany · Delayed Price · Currency is EUR 62.90
-0.16 (-0.25%)
At close: Dec 12, 2025
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.83% | - |
| Nov 13, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.36% | - |
| Nov 12, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 1.99% | - |
| Nov 11, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | -1.43% | - |
| Nov 10, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -0.53% | - |
| Nov 7, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -4.91% | - |
| Nov 6, 2025 | 64.40 | 64.40 | 63.48 | 63.48 | 63.48 | -10.59% | 245 |
| Nov 5, 2025 | 75.84 | 75.84 | 71.00 | 71.00 | 71.00 | -6.36% | 200 |
| Nov 4, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -1.22% | - |
| Nov 3, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.87% | - |
| Oct 31, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.44% | - |
| Oct 30, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.29% | - |
| Oct 29, 2025 | 77.24 | 77.24 | 76.66 | 76.66 | 76.66 | -1.13% | 100 |
| Oct 28, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -1.80% | - |
| Oct 27, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.59% | - |
| Oct 24, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.69% | - |
| Oct 23, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.03% | - |
| Oct 22, 2025 | 75.66 | 77.94 | 75.66 | 77.94 | 77.94 | 2.74% | 4 |
| Oct 21, 2025 | 75.88 | 75.88 | 75.86 | 75.86 | 75.86 | 0.11% | - |
| Oct 20, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 2.10% | - |
| Oct 17, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.08% | - |
| Oct 16, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - | - |
| Oct 15, 2025 | 74.32 | 74.76 | 73.76 | 74.28 | 74.28 | -0.11% | 116 |
| Oct 14, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.35% | - |
| Oct 13, 2025 | 75.80 | 75.80 | 74.62 | 74.62 | 74.62 | -3.96% | 39 |