DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	75.08	76.52	75.08	76.24	76.24	0.95%	-
Jan 13, 2026	75.04	75.52	75.04	75.52	75.52	2.75%	-
Jan 12, 2026	72.84	74.80	72.70	73.50	73.50	-	1,138
Jan 9, 2026	73.10	73.50	72.88	73.50	73.50	1.41%	-
Jan 8, 2026	71.86	72.48	71.44	72.48	72.48	1.09%	-
Jan 7, 2026	71.22	71.92	71.02	71.70	71.70	-1.70%	670
Jan 6, 2026	70.94	72.94	70.94	72.94	72.94	4.50%	-
Jan 5, 2026	68.56	69.80	68.56	69.80	69.80	1.96%	538
Jan 2, 2026	68.50	68.80	68.36	68.46	68.46	0.12%	-
Dec 30, 2025	68.38	68.72	68.38	68.38	68.38	-1.33%	-
Dec 29, 2025	67.26	69.30	67.26	69.30	69.30	2.97%	-
Dec 23, 2025	67.40	67.40	66.68	67.30	67.30	4.15%	-
Dec 22, 2025	64.26	64.62	63.78	64.62	64.62	1.25%	-
Dec 19, 2025	63.84	64.54	63.82	63.82	63.82	0.03%	-
Dec 18, 2025	63.98	63.98	63.48	63.80	63.80	0.82%	-
Dec 17, 2025	62.84	63.28	62.84	63.28	63.28	-0.28%	-
Dec 16, 2025	63.14	63.52	63.06	63.46	63.46	1.05%	-
Dec 15, 2025	62.88	62.88	62.44	62.80	62.80	-0.92%	-
Dec 12, 2025	62.26	63.38	62.26	63.38	63.38	0.92%	-
Dec 11, 2025	61.34	62.80	61.34	62.80	62.80	2.45%	-
Dec 10, 2025	60.98	61.46	60.98	61.30	61.30	0.33%	-
Dec 9, 2025	61.58	61.58	61.08	61.10	61.10	-1.13%	-
Dec 8, 2025	61.48	62.10	61.48	61.80	61.80	-0.90%	-
Dec 5, 2025	60.08	62.44	60.08	62.36	62.36	3.07%	134
Dec 4, 2025	60.40	60.56	60.40	60.50	60.50	-	-
Dec 3, 2025	61.44	61.44	60.50	60.50	60.50	-0.72%	-
Dec 2, 2025	61.24	61.32	60.94	60.94	60.94	-0.78%	-
Dec 1, 2025	61.52	61.56	61.42	61.42	61.42	-0.58%	-
Nov 28, 2025	61.44	61.78	61.32	61.78	61.78	0.75%	-
Nov 27, 2025	60.96	61.42	60.96	61.32	61.32	0.82%	-
Nov 26, 2025	59.92	61.00	59.92	60.82	60.82	1.10%	-
Nov 25, 2025	60.18	60.52	60.16	60.16	60.16	-0.73%	-
Nov 24, 2025	59.96	60.60	59.96	60.60	60.60	2.26%	-
Nov 21, 2025	58.80	59.26	58.80	59.26	59.26	0.58%	-
Nov 20, 2025	59.44	59.44	58.92	58.92	58.92	-0.77%	-
Nov 19, 2025	58.64	59.56	58.64	59.38	59.38	1.26%	-
Nov 18, 2025	58.72	58.82	58.64	58.64	58.64	-0.24%	-
Nov 17, 2025	59.04	59.04	58.60	58.78	58.78	-0.47%	-
Nov 14, 2025	60.16	60.16	59.06	59.06	59.06	-1.57%	-
Nov 13, 2025	60.88	60.88	60.00	60.00	60.00	-1.54%	-
Nov 12, 2025	60.62	61.30	60.62	60.94	60.94	0.26%	-
Nov 11, 2025	59.52	60.78	59.52	60.78	60.78	2.32%	-
Nov 10, 2025	59.60	59.68	59.40	59.40	59.40	0.13%	-
Nov 7, 2025	60.30	60.30	59.16	59.32	59.32	-3.86%	-
Nov 6, 2025	63.58	63.58	61.70	61.70	61.70	-17.80%	-
Nov 5, 2025	74.88	75.64	74.88	75.06	75.06	-0.61%	213
Nov 4, 2025	75.84	75.84	75.52	75.52	75.52	-1.67%	-
Nov 3, 2025	76.54	77.14	76.54	76.80	76.80	-0.03%	-
Oct 31, 2025	77.22	77.22	76.40	76.82	76.82	0.84%	-
Oct 30, 2025	76.44	76.44	76.14	76.18	76.18	-0.29%	-