DiaSorin S.p.A. (LON:0GZX)
London · Delayed Price · Currency is GBP · Price in EUR 78.00
-0.66 (-0.84%)
At close: Oct 27, 2025
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 77.00 | 77.32 | 76.08 | 76.41 | 76.41 | -1.07% | 16,389 |
| 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 |
| Oct 2, 2025 | 77.43 | 78.50 | 77.36 | 77.84 | 77.84 | 0.23% | 28,872 |
| Oct 1, 2025 | 75.96 | 77.82 | 75.88 | 77.66 | 77.66 | 3.55% | 45,302 |
| Sep 30, 2025 | 75.15 | 75.64 | 74.84 | 75.00 | 75.00 | -0.36% | 17,548 |
| Sep 29, 2025 | 74.46 | 75.80 | 73.80 | 75.27 | 75.27 | 1.52% | 36,688 |
| Sep 26, 2025 | 74.72 | 75.04 | 73.58 | 74.14 | 74.14 | -0.05% | 33,478 |
| Sep 25, 2025 | 76.76 | 76.16 | 74.18 | 74.18 | 74.18 | -2.96% | 35,762 |
| Sep 24, 2025 | 77.85 | 77.60 | 76.44 | 76.44 | 76.44 | -1.82% | 39,982 |
| Sep 23, 2025 | 78.32 | 78.42 | 77.86 | 77.86 | 77.86 | -0.54% | 17,857 |
| Sep 22, 2025 | 79.10 | 78.52 | 78.08 | 78.28 | 78.28 | -0.56% | 11,211 |
| Sep 19, 2025 | 79.22 | 79.34 | 78.36 | 78.72 | 78.72 | -0.38% | 16,092 |
| Sep 18, 2025 | 78.77 | 79.82 | 78.54 | 79.02 | 79.02 | 0.38% | 19,365 |
| Sep 17, 2025 | 78.46 | 80.12 | 78.52 | 78.72 | 78.72 | 0.87% | 35,182 |
| Sep 16, 2025 | 78.65 | 79.02 | 77.56 | 78.04 | 78.04 | -0.54% | 24,257 |
| Sep 15, 2025 | 79.06 | 79.38 | 78.28 | 78.46 | 78.46 | -0.98% | 29,662 |
| Sep 12, 2025 | 80.24 | 80.38 | 78.80 | 79.24 | 79.24 | -1.62% | 58,327 |
| Sep 11, 2025 | 81.70 | 81.78 | 80.36 | 80.54 | 80.54 | -0.91% | 25,018 |
| Sep 10, 2025 | 82.75 | 82.30 | 81.00 | 81.28 | 81.28 | -1.17% | 22,274 |
| Sep 9, 2025 | 82.07 | 82.96 | 81.52 | 82.24 | 82.24 | -0.26% | 23,615 |
| Sep 8, 2025 | 82.67 | 82.86 | 81.92 | 82.45 | 82.45 | -0.02% | 37,540 |
| Sep 5, 2025 | 82.80 | 83.04 | 82.14 | 82.47 | 82.47 | -0.11% | 80,581 |
| Sep 4, 2025 | 85.02 | 85.02 | 82.25 | 82.56 | 82.56 | -3.17% | 45,818 |
| Sep 3, 2025 | 83.71 | 85.42 | 83.82 | 85.26 | 85.26 | 0.54% | 46,403 |
| Sep 2, 2025 | 85.63 | 85.50 | 83.40 | 84.80 | 84.80 | -0.73% | 76,272 |
| Sep 1, 2025 | 86.50 | 86.36 | 85.24 | 85.42 | 85.42 | -0.88% | 11,760 |
| Aug 29, 2025 | 85.79 | 86.78 | 85.76 | 86.18 | 86.18 | 0.37% | 14,477 |
| Aug 28, 2025 | 84.95 | 86.70 | 84.90 | 85.86 | 85.86 | 0.80% | 37,725 |
| Aug 27, 2025 | 88.70 | 88.98 | 85.18 | 85.18 | 85.18 | -6.00% | 104,875 |
| Aug 26, 2025 | 86.71 | 92.36 | 88.30 | 90.62 | 90.62 | 4.74% | 91,930 |
| Aug 25, 2025 | 86.54 | 87.24 | 86.20 | 86.52 | 86.52 | 0.62% | 15,300 |
| Aug 22, 2025 | 85.90 | 86.86 | 85.82 | 85.99 | 85.99 | -0.29% | 8,662 |
| Aug 21, 2025 | 86.81 | 86.62 | 86.10 | 86.24 | 86.24 | -0.78% | 5,324 |