DiaSorin S.p.A. (FRA:34D)
Germany · Delayed Price · Currency is EUR 76.06
+0.36 (0.48%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:34D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |
| Aug 14, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 1.10% | - |
| Aug 13, 2026 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.67% | - |
| Aug 12, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -1.97% | - |
| Aug 11, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 1.09% | - |
| Aug 10, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 1.32% | - |
| Aug 7, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.83% | - |
| Aug 6, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.32% | - |
| Aug 5, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.54% | - |
| Aug 4, 2026 | 75.44 | 75.44 | 74.40 | 74.40 | 74.40 | 2.76% | 165 |
| Aug 3, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 4.87% | - |
| Jul 31, 2026 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -2.38% | - |
| Jul 30, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.37% | - |
| Jul 29, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 5.48% | - |
| Jul 28, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.30% | - |
| Jul 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.39% | - |
| Jul 24, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.09% | - |
| Jul 23, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.01% | - |
| Jul 22, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -4.01% | - |
| Jul 21, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 1.68% | - |
| Jul 20, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.95% | - |
| Jul 17, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.09% | - |
| Jul 16, 2026 | 69.58 | 69.74 | 69.58 | 69.74 | 69.74 | - | 305 |
| Jul 15, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.84% | - |
| Jul 14, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 1.38% | - |
| Jul 13, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -1.67% | - |
| Jul 10, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 4.14% | - |
| Jul 9, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.18% | - |
| Jul 8, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -2.43% | - |
| Jul 7, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.89% | - |
| Jul 6, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.11% | - |
| Jul 3, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.09% | - |
| Jul 2, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2.92% | - |
| Jul 1, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -3.78% | - |
| Jun 30, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 2.80% | - |
| Jun 29, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 3.95% | - |
| Jun 26, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -1.08% | - |
| Jun 25, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 3.32% | - |
| Jun 24, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.77% | - |
| Jun 23, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.28% | - |
| Jun 22, 2026 | 65.00 | 65.12 | 65.00 | 65.12 | 65.12 | 2.29% | 100 |
| Jun 19, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.87% | - |
| Jun 18, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -1.32% | - |