DiaSorin S.p.A. (FRA:34D)
Germany · Delayed Price · Currency is EUR 61.46
+0.80 (1.32%)
Last updated: Nov 28, 2025, 8:07 AM CET
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 78.00 | 78.00 | 77.70 | 77.70 | 77.70 | -1.47% | 1 |
| Oct 9, 2025 | 79.20 | 79.20 | 78.86 | 78.86 | 78.86 | -0.18% | 150 |
| Oct 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.08% | - |
| Oct 7, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.56% | - |
| Oct 6, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 0.79% | - |
| Oct 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.15% | - |
| Oct 2, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 3.21% | - |
| Oct 1, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.40% | - |
| Sep 30, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 1.02% | - |
| Sep 29, 2025 | 73.88 | 74.40 | 73.88 | 74.40 | 74.40 | -0.03% | 58 |
| Sep 26, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -2.72% | - |
| Sep 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.65% | - |
| Sep 24, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.61% | - |
| Sep 23, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.08% | - |
| Sep 22, 2025 | 78.68 | 78.68 | 78.32 | 78.32 | 78.32 | -0.43% | 100 |