DiaSorin S.p.A. (FRA:34D)
Germany · Delayed Price · Currency is EUR 76.08
+0.52 (0.69%)
At close: Sep 18, 2026
FRA:34D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.69% | - |
| 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% | - |
| 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% | 50 |
| 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% | - |
| 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% | - |
| 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% | - |