DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	64.92	66.30	64.42	64.78	64.78	-0.22%	16,648
Mar 11, 2026	69.70	69.32	64.92	64.92	64.92	-6.70%	33,503
Mar 10, 2026	70.21	71.20	69.56	69.58	69.58	1.07%	10,967
Mar 9, 2026	68.65	69.82	68.10	68.84	68.84	-0.17%	12,969
Mar 6, 2026	69.21	69.66	68.44	68.96	68.96	0.35%	5,434
Mar 5, 2026	70.48	72.08	68.72	68.72	68.72	-1.66%	9,772
Mar 4, 2026	69.51	70.88	69.56	69.88	69.88	0.20%	24,580
Mar 3, 2026	70.70	70.90	68.84	69.74	69.74	-1.72%	19,130
Mar 2, 2026	69.40	71.18	69.26	70.96	70.96	-0.34%	8,332
Feb 27, 2026	70.50	71.46	69.58	71.20	71.20	1.98%	16,782
Feb 26, 2026	70.83	72.32	69.32	69.82	69.82	-1.72%	12,139
Feb 25, 2026	69.90	71.04	69.46	71.04	71.04	0.29%	11,240
Feb 24, 2026	70.27	71.24	69.70	70.84	70.84	0.88%	45,734
Feb 23, 2026	70.54	71.48	69.88	70.22	70.22	-	9,736
Feb 20, 2026	69.20	70.47	69.24	70.22	70.22	1.62%	6,110
Feb 19, 2026	68.10	69.12	66.62	69.10	69.10	2.01%	7,536
Feb 18, 2026	67.44	68.12	65.64	67.74	67.74	1.20%	17,098
Feb 17, 2026	72.12	73.90	66.52	66.94	66.94	-6.69%	50,822
Feb 16, 2026	74.31	73.80	71.74	71.74	71.74	-2.98%	5,960
Feb 13, 2026	74.25	74.38	73.32	73.94	73.94	-0.35%	1,807
Feb 12, 2026	74.01	74.66	73.50	74.20	74.20	0.22%	8,833
Feb 11, 2026	74.85	74.78	73.54	74.04	74.04	-0.67%	5,973
Feb 10, 2026	74.84	76.02	74.10	74.54	74.54	-0.05%	10,182
Feb 9, 2026	74.44	75.22	73.98	74.58	74.58	1.50%	9,138
Feb 6, 2026	74.14	74.50	73.48	73.48	73.48	-1.47%	8,486
Feb 5, 2026	73.75	75.14	73.74	74.58	74.58	1.00%	6,752
Feb 4, 2026	74.16	74.90	73.84	73.84	73.84	-0.65%	12,366
Feb 3, 2026	71.63	75.24	71.58	74.32	74.32	4.12%	21,415
Feb 2, 2026	72.40	72.92	71.38	71.38	71.38	-1.11%	7,063
Jan 30, 2026	73.15	72.64	71.68	72.18	72.18	-0.50%	5,103
Jan 29, 2026	71.68	73.38	71.86	72.54	72.54	1.00%	13,205
Jan 28, 2026	72.13	72.58	71.24	71.82	71.82	1.39%	12,398
Jan 27, 2026	71.18	72.18	70.26	70.83	70.83	-0.65%	24,426
Jan 26, 2026	73.16	72.40	70.66	71.30	71.29	-2.71%	98,945
Jan 23, 2026	73.30	73.52	72.50	73.28	73.28	-0.33%	9,796
Jan 22, 2026	74.71	74.80	73.26	73.52	73.52	-0.08%	15,542
Jan 21, 2026	74.36	76.32	73.22	73.58	73.58	-1.10%	29,416
Jan 20, 2026	75.01	75.50	72.20	74.40	74.40	-1.51%	14,218
Jan 19, 2026	74.57	75.68	72.88	75.54	75.54	1.23%	8,864
Jan 16, 2026	75.79	77.58	74.62	74.62	74.62	-1.79%	6,754
Jan 15, 2026	75.60	76.30	74.68	75.98	75.98	0.58%	5,179
Jan 14, 2026	75.11	76.78	74.88	75.54	75.54	0.91%	9,039
Jan 13, 2026	73.73	76.66	73.66	74.86	74.86	1.93%	19,755
Jan 12, 2026	72.87	74.88	72.50	73.44	73.44	1.18%	16,976
Jan 9, 2026	72.58	73.56	72.58	72.58	72.58	-0.03%	1,598
Jan 8, 2026	71.84	72.74	71.46	72.60	72.60	1.15%	23,588
Jan 7, 2026	72.84	72.20	68.08	71.78	71.78	-0.61%	4,072,287
Jan 6, 2026	69.64	73.44	70.04	72.22	72.22	3.70%	824,736
Jan 5, 2026	68.51	69.86	68.38	69.64	69.64	1.81%	30,265
Jan 2, 2026	68.92	69.10	68.10	68.40	68.40	-0.49%	42,732