DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	68.74	68.74	68.74	68.74	68.74	0.17%	-
Dec 30, 2025	68.36	68.84	67.36	68.62	68.62	-	28,631
Dec 29, 2025	66.81	69.46	66.50	68.62	68.62	2.72%	84,570
Dec 24, 2025	66.80	66.80	66.80	66.80	66.80	0.27%	-
Dec 23, 2025	67.00	67.64	66.62	66.62	66.62	-1.04%	33,154
Dec 22, 2025	64.42	67.78	63.66	67.32	67.32	4.66%	49,942
Dec 19, 2025	63.95	64.58	63.70	64.32	64.32	0.50%	119,133
Dec 18, 2025	63.89	64.24	63.32	64.00	64.00	-	22,499
Dec 17, 2025	63.19	64.00	62.64	64.00	64.00	1.43%	20,540
Dec 16, 2025	62.86	63.68	62.86	63.10	63.10	0.77%	24,982
Dec 15, 2025	63.69	63.32	61.98	62.62	62.62	-1.66%	50,171
Dec 12, 2025	63.08	63.80	62.16	63.68	63.68	1.53%	31,231
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