DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	61.55	63.34	61.08	62.72	62.72	2.42%	33,673
Dec 10, 2025	61.04	61.60	60.72	61.24	61.24	0.33%	13,613
Dec 9, 2025	61.50	61.78	60.93	61.04	61.04	-1.04%	21,517
Dec 8, 2025	62.29	62.32	61.30	61.68	61.68	-0.90%	17,877
Dec 5, 2025	60.51	62.58	59.96	62.24	62.24	3.60%	59,257
Dec 4, 2025	60.24	60.76	60.04	60.08	60.08	-0.56%	15,951
Dec 3, 2025	61.16	61.60	60.20	60.42	60.42	-1.27%	24,653
Dec 2, 2025	61.81	61.38	60.70	61.20	61.20	-0.20%	13,641
Dec 1, 2025	61.55	62.00	61.08	61.32	61.32	-0.74%	19,604
Nov 28, 2025	61.49	61.98	60.78	61.78	61.78	0.59%	15,605
Nov 27, 2025	60.55	61.80	60.88	61.42	61.42	1.02%	19,234
Nov 26, 2025	60.61	61.16	60.40	60.80	60.80	0.53%	16,439
Nov 25, 2025	60.46	60.78	59.54	60.48	60.48	-0.43%	21,941
Nov 24, 2025	59.61	60.84	59.68	60.74	60.74	1.84%	14,515
Nov 21, 2025	58.75	59.72	58.36	59.64	59.64	1.43%	22,466
Nov 20, 2025	59.42	59.42	58.68	58.80	58.80	-0.86%	13,619
Nov 19, 2025	58.42	59.76	58.14	59.31	59.31	1.63%	73,860
Nov 18, 2025	59.17	59.20	58.16	58.36	58.36	-0.85%	37,748
Nov 17, 2025	59.16	59.34	58.36	58.86	58.86	-0.10%	27,905
Nov 14, 2025	59.91	60.34	58.92	58.92	58.92	-2.28%	35,075
Nov 13, 2025	60.46	60.96	59.96	60.29	60.29	-0.34%	22,026
Nov 12, 2025	60.36	61.58	60.32	60.50	60.50	0.57%	36,577
Nov 11, 2025	59.16	60.88	59.06	60.16	60.16	1.97%	116,516
Nov 10, 2025	59.51	59.82	59.00	59.00	59.00	-0.37%	57,496
Nov 7, 2025	61.02	60.56	58.90	59.22	59.22	-1.82%	137,637
Nov 6, 2025	65.23	70.00	60.20	60.32	60.32	-18.77%	506,819
Nov 5, 2025	76.80	75.88	74.10	74.26	74.26	-2.75%	18,666
Nov 4, 2025	76.77	76.36	75.30	76.36	76.36	0.10%	11,106
Nov 3, 2025	76.87	77.62	76.28	76.28	76.28	-0.55%	16,828
Oct 31, 2025	76.32	77.24	76.10	76.70	76.70	0.50%	108,264
Oct 30, 2025	76.24	76.76	75.76	76.32	76.32	-0.16%	3,504,758
Oct 29, 2025	77.49	77.32	76.08	76.44	76.44	-1.04%	16,390
Oct 28, 2025	77.85	78.52	77.16	77.24	77.24	-0.97%	12,470
Oct 27, 2025	78.74	78.64	77.94	78.00	78.00	-0.84%	11,934
Oct 24, 2025	78.24	78.82	77.76	78.66	78.66	0.85%	19,490
Oct 23, 2025	77.55	78.24	77.44	78.00	78.00	0.08%	13,497
Oct 22, 2025	75.90	78.32	75.46	77.94	77.94	2.69%	32,757
Oct 21, 2025	76.04	76.18	75.46	75.90	75.90	-0.05%	19,257
Oct 20, 2025	75.32	76.08	75.08	75.94	75.94	1.09%	19,545
Oct 17, 2025	74.48	75.34	74.56	75.12	75.12	0.24%	35,783
Oct 16, 2025	74.41	75.06	74.14	74.94	74.94	0.97%	52,586
Oct 15, 2025	74.49	74.50	73.06	74.22	74.22	0.03%	908,752
Oct 14, 2025	74.07	74.88	74.00	74.20	74.20	-0.80%	12,849
Oct 13, 2025	76.10	75.82	74.34	74.80	74.80	-1.11%	39,194
Oct 10, 2025	78.18	78.20	75.64	75.64	75.64	-2.90%	57,440
Oct 9, 2025	78.74	79.34	77.80	77.90	77.90	-1.52%	29,867
Oct 8, 2025	78.92	79.10	78.30	79.10	79.10	0.05%	21,677
Oct 7, 2025	79.31	79.64	78.44	79.06	79.06	-0.10%	16,478
Oct 6, 2025	78.63	80.36	78.84	79.14	79.14	0.33%	48,775
Oct 3, 2025	78.01	78.88	77.72	78.88	78.88	1.34%	21,504