DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	69.20	69.20	69.20	69.20	69.20	2.37%	-
Feb 19, 2026	67.60	67.60	67.60	67.60	67.60	0.84%	-
Feb 18, 2026	67.04	67.04	67.04	67.04	67.04	-2.53%	-
Feb 17, 2026	71.48	71.48	68.78	68.78	68.78	-7.13%	42
Feb 16, 2026	74.06	74.06	74.06	74.06	74.06	-0.16%	-
Feb 13, 2026	74.18	74.18	74.18	74.18	74.18	-0.40%	-
Feb 12, 2026	74.48	74.48	74.48	74.48	74.48	0.05%	-
Feb 11, 2026	74.44	74.44	74.44	74.44	74.44	-0.05%	-
Feb 10, 2026	74.48	74.48	74.48	74.48	74.48	0.98%	-
Feb 9, 2026	73.76	73.76	73.76	73.76	73.76	-0.78%	-
Feb 6, 2026	74.34	74.34	74.34	74.34	74.34	0.32%	-
Feb 5, 2026	73.90	74.10	73.90	74.10	74.10	-0.43%	20
Feb 4, 2026	74.22	74.64	74.22	74.42	74.42	3.74%	200
Feb 3, 2026	71.74	71.74	71.74	71.74	71.74	-0.28%	-
Feb 2, 2026	71.20	71.94	71.20	71.94	71.94	-1.21%	1
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%	-