DiaSorin S.p.A. (LON:0GZX)
London · Delayed Price · Currency is GBP · Price in EUR 74.28
-1.08 (-1.43%)
At close: Sep 7, 2026
LON:0GZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 76.18 | 77.18 | 75.36 | 75.36 | 75.36 | -1.82% | 5,839 |
| Sep 3, 2026 | 76.47 | 77.10 | 75.66 | 76.76 | 76.76 | 0.50% | 9,217 |
| Sep 2, 2026 | 74.70 | 76.58 | 74.10 | 76.38 | 76.38 | 0.71% | 7,935 |
| Sep 1, 2026 | 76.18 | 77.40 | 75.84 | 75.84 | 75.84 | -0.05% | 17,169 |
| Aug 31, 2026 | 76.42 | 76.74 | 75.72 | 75.88 | 75.88 | -0.29% | 6,382 |
| Aug 28, 2026 | 76.10 | 77.50 | 76.34 | 76.10 | 76.10 | -1.04% | 11,386 |
| Aug 27, 2026 | 75.09 | 76.98 | 74.78 | 76.90 | 76.90 | 1.64% | 9,872 |
| Aug 26, 2026 | 75.61 | 76.12 | 75.06 | 75.66 | 75.66 | -0.39% | 9,243 |
| Aug 25, 2026 | 75.22 | 75.96 | 74.94 | 75.96 | 75.96 | 0.64% | 4,831 |
| Aug 24, 2026 | 74.52 | 76.06 | 75.00 | 75.48 | 75.48 | 0.45% | 8,303 |
| Aug 21, 2026 | 74.46 | 75.20 | 74.24 | 75.14 | 75.14 | 0.56% | 8,667 |
| Aug 20, 2026 | 73.41 | 74.72 | 73.74 | 74.72 | 74.72 | 1.55% | 4,206 |
| Aug 19, 2026 | 74.35 | 74.06 | 72.80 | 73.58 | 73.58 | -0.27% | 9,128 |
| Aug 18, 2026 | 74.45 | 74.60 | 73.58 | 73.78 | 73.78 | -0.97% | 3,947 |
| Aug 17, 2026 | 74.42 | 74.52 | 73.84 | 74.50 | 74.50 | 0.11% | 9,434 |
| Aug 14, 2026 | 74.90 | 75.30 | 74.38 | 74.42 | 74.42 | -0.64% | 5,202 |
| Aug 13, 2026 | 73.80 | 74.90 | 73.54 | 74.90 | 74.90 | 1.16% | 13,608 |
| Aug 12, 2026 | 76.37 | 74.54 | 73.24 | 74.04 | 74.04 | -3.32% | 44,579 |
| Aug 11, 2026 | 76.15 | 76.58 | 75.46 | 76.58 | 76.58 | 0.39% | 13,947 |
| Aug 10, 2026 | 75.58 | 76.28 | 74.64 | 76.28 | 76.28 | 1.17% | 8,037 |
| Aug 7, 2026 | 75.00 | 76.24 | 74.60 | 75.40 | 75.40 | 1.26% | 18,106 |
| Aug 6, 2026 | 74.81 | 74.84 | 73.90 | 74.46 | 74.46 | -0.61% | 10,068 |
| Aug 5, 2026 | 74.40 | 75.00 | 73.90 | 74.92 | 74.92 | 0.56% | 18,497 |
| Aug 4, 2026 | 73.71 | 75.42 | 73.44 | 74.50 | 74.50 | -0.88% | 13,165 |
| Aug 3, 2026 | 71.01 | 76.46 | 72.18 | 75.16 | 75.16 | 4.59% | 43,594 |
| Jul 31, 2026 | 69.39 | 72.72 | 68.80 | 71.86 | 71.86 | 4.21% | 35,739 |
| Jul 30, 2026 | 70.44 | 71.32 | 68.82 | 68.96 | 68.96 | -2.68% | 16,608 |
| Jul 29, 2026 | 69.55 | 71.46 | 70.04 | 70.86 | 70.86 | 0.34% | 14,725 |
| Jul 28, 2026 | 64.38 | 70.62 | 63.02 | 70.62 | 70.62 | 5.28% | 35,707 |
| Jul 27, 2026 | 67.51 | 67.30 | 66.72 | 67.08 | 67.08 | 0.51% | 5,087 |
| Jul 24, 2026 | 67.07 | 67.60 | 66.50 | 66.74 | 66.74 | -0.12% | 19,294 |
| Jul 23, 2026 | 67.26 | 67.32 | 66.22 | 66.82 | 66.82 | -0.27% | 7,436 |
| Jul 22, 2026 | 67.64 | 68.30 | 67.00 | 67.00 | 67.00 | -0.62% | 12,014 |
| Jul 21, 2026 | 69.88 | 69.66 | 67.40 | 67.42 | 67.42 | -3.96% | 25,211 |
| Jul 20, 2026 | 69.64 | 70.40 | 69.26 | 70.20 | 70.20 | 1.27% | 6,581 |
| Jul 17, 2026 | 70.10 | 70.00 | 69.08 | 69.32 | 69.32 | 0.25% | 2,507 |
| Jul 16, 2026 | 69.74 | 70.20 | 68.94 | 69.15 | 69.15 | -0.45% | 4,453 |
| Jul 15, 2026 | 69.82 | 70.00 | 69.46 | 69.46 | 69.46 | -1.22% | 4,145 |
| Jul 14, 2026 | 69.24 | 70.46 | 68.54 | 70.32 | 70.32 | 1.21% | 6,320 |
| Jul 13, 2026 | 69.18 | 70.10 | 68.68 | 69.48 | 69.48 | 0.96% | 6,658 |
| Jul 10, 2026 | 69.00 | 71.40 | 67.66 | 68.82 | 68.82 | -1.26% | 18,255 |
| Jul 9, 2026 | 67.20 | 70.60 | 66.44 | 69.70 | 69.70 | 4.69% | 12,775 |
| Jul 8, 2026 | 67.65 | 67.30 | 66.10 | 66.58 | 66.58 | -0.63% | 17,577 |
| Jul 7, 2026 | 68.16 | 68.90 | 66.90 | 67.00 | 67.00 | -4.50% | 31,246 |
| Jul 6, 2026 | 69.39 | 70.92 | 69.58 | 70.16 | 70.16 | 0.52% | 6,607 |
| Jul 3, 2026 | 69.28 | 70.00 | 67.40 | 69.80 | 69.80 | 0.61% | 19,042 |
| Jul 2, 2026 | 69.98 | 70.44 | 69.30 | 69.38 | 69.38 | 0.41% | 19,158 |
| Jul 1, 2026 | 67.91 | 70.32 | 68.40 | 69.10 | 69.10 | 1.97% | 16,307 |
| Jun 30, 2026 | 69.63 | 69.60 | 67.60 | 67.76 | 67.76 | -3.14% | 13,261 |
| Jun 29, 2026 | 68.98 | 70.28 | 68.58 | 69.96 | 69.96 | 2.37% | 12,017 |