DiaSorin S.p.A. (FRA:34D)
Germany · Delayed Price · Currency is EUR 79.84
+2.46 (3.18%)
At close: Oct 23, 2026
FRA:34D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 79.66 | 79.84 | 79.66 | 79.84 | 79.84 | 3.18% | 43 |
| Oct 22, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -4.23% | - |
| Oct 21, 2026 | 80.80 | 80.80 | 79.72 | 80.80 | 80.80 | 5.26% | - |
| Oct 20, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.16% | - |
| Oct 19, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -1.33% | - |
| Oct 16, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.21% | - |
| Oct 15, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | -0.54% | - |
| Oct 14, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.77% | - |
| Oct 13, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.05% | - |
| Oct 12, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 2.13% | - |
| Oct 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.50% | 2 |
| Oct 8, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.08% | 286 |
| Oct 7, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.29% | - |
| Oct 6, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1.71% | - |
| Oct 5, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.70% | - |
| Oct 2, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -3.10% | 10 |
| Oct 1, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -2.69% | - |
| Sep 30, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.91% | - |
| Sep 29, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.73% | - |
| Sep 28, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.05% | - |
| Sep 25, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 1.67% | 344 |
| Sep 24, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 1.57% | - |
| Sep 23, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -1.67% | - |
| Sep 22, 2026 | 78.08 | 78.08 | 77.78 | 77.78 | 77.78 | 1.04% | 100 |
| Sep 21, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 1.18% | - |
| Sep 18, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.69% | 50 |
| Sep 17, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 1.53% | - |
| Sep 16, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 0.73% | - |
| Sep 15, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 1.09% | - |
| Sep 14, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.92% | - |
| Sep 11, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -0.41% | 8 |
| Sep 10, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 1.12% | - |
| Sep 9, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -0.70% | - |
| Sep 8, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -2.02% | - |
| Sep 7, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -0.74% | - |
| Sep 4, 2026 | 76.78 | 76.78 | 75.84 | 75.84 | 75.84 | -0.76% | 2 |
| Sep 3, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 1.95% | - |
| Sep 2, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.72% | - |
| Sep 1, 2026 | 75.94 | 75.94 | 75.50 | 75.50 | 75.50 | -1.26% | 1 |
| Aug 31, 2026 | 76.48 | 76.48 | 76.46 | 76.46 | 76.46 | -0.83% | 157 |
| Aug 28, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 1.61% | 48 |
| Aug 27, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.24% | - |
| Aug 26, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.48% | - |
| Aug 25, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 1.10% | - |
| Aug 24, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.05% | - |
| Aug 21, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 1.80% | 146 |
| Aug 20, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -0.14% | - |
| Aug 19, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -0.70% | - |
| Aug 18, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -0.64% | - |
| Aug 17, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.56% | - |