DiaSorin S.p.A. (VIE:DIAS)
Austria · Delayed Price · Currency is EUR 70.56
-0.56 (-0.79%)
At close: Mar 2, 2026
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 70.26 | 71.12 | 70.26 | 71.12 | - | 0.57% | - |
| Feb 26, 2026 | 71.08 | 71.08 | 70.72 | 70.72 | - | -0.45% | - |
| Feb 25, 2026 | 69.86 | 71.04 | 69.86 | 71.04 | - | -0.03% | - |
| Feb 24, 2026 | 71.36 | 71.36 | 70.26 | 71.06 | - | -0.34% | - |
| Feb 23, 2026 | 70.40 | 71.48 | 70.40 | 71.30 | - | 1.83% | - |
| Feb 20, 2026 | 69.48 | 70.02 | 69.48 | 70.02 | - | 1.36% | - |
| Feb 19, 2026 | 68.74 | 69.08 | 68.46 | 69.08 | - | 2.49% | - |
| Feb 18, 2026 | 67.16 | 67.40 | 66.86 | 67.40 | - | -2.60% | - |
| Feb 17, 2026 | 71.92 | 71.92 | 69.20 | 69.20 | - | -4.71% | - |
| Feb 16, 2026 | 73.18 | 73.52 | 72.62 | 72.62 | - | -2.21% | - |
| Feb 13, 2026 | 74.08 | 74.36 | 74.00 | 74.26 | - | 0.24% | - |
| Feb 12, 2026 | 74.40 | 74.40 | 73.78 | 74.08 | - | -0.11% | 145 |
| Feb 11, 2026 | 74.12 | 74.30 | 74.12 | 74.16 | - | -0.38% | - |
| Feb 10, 2026 | 75.72 | 75.72 | 74.44 | 74.44 | - | -0.27% | - |
| Feb 9, 2026 | 74.86 | 74.86 | 74.40 | 74.64 | - | 0.43% | - |
| Feb 6, 2026 | 74.20 | 74.32 | 73.96 | 74.32 | - | -0.08% | - |
| Feb 5, 2026 | 74.22 | 74.98 | 74.22 | 74.38 | - | -0.69% | - |
| Feb 4, 2026 | 74.80 | 74.90 | 74.16 | 74.90 | - | -0.32% | 264 |
| Feb 3, 2026 | 71.96 | 75.14 | 71.96 | 75.14 | - | 4.80% | 1,303 |
| Feb 2, 2026 | 72.64 | 72.64 | 71.70 | 71.70 | - | -1.10% | 56 |
| Jan 30, 2026 | 71.70 | 72.50 | 71.70 | 72.50 | - | -0.77% | - |
| Jan 29, 2026 | 72.92 | 73.06 | 72.88 | 73.06 | - | 1.39% | - |
| Jan 28, 2026 | 72.04 | 72.34 | 72.04 | 72.06 | - | 1.24% | - |
| Jan 27, 2026 | 71.24 | 71.24 | 70.48 | 71.18 | - | -0.34% | - |
| Jan 26, 2026 | 71.44 | 72.32 | 70.82 | 71.42 | - | -2.22% | 1,405 |
| Jan 23, 2026 | 73.54 | 73.54 | 73.04 | 73.04 | - | -1.32% | - |
| Jan 22, 2026 | 74.52 | 74.52 | 73.34 | 74.02 | - | -0.83% | 870 |
| Jan 21, 2026 | 75.76 | 75.94 | 74.64 | 74.64 | - | 1.08% | - |
| Jan 20, 2026 | 75.20 | 75.20 | 72.34 | 73.84 | - | -1.36% | 1,784 |
| Jan 19, 2026 | 73.86 | 74.86 | 73.86 | 74.86 | - | -2.32% | - |
| Jan 16, 2026 | 76.94 | 77.02 | 76.64 | 76.64 | - | 1.03% | - |
| Jan 15, 2026 | 75.78 | 75.86 | 74.70 | 75.86 | - | -0.50% | - |
| Jan 14, 2026 | 75.08 | 76.52 | 75.08 | 76.24 | - | 0.95% | - |
| Jan 13, 2026 | 75.04 | 75.52 | 75.04 | 75.52 | - | 2.75% | - |
| Jan 12, 2026 | 72.84 | 74.80 | 72.70 | 73.50 | - | - | 1,138 |
| Jan 9, 2026 | 73.10 | 73.50 | 72.88 | 73.50 | - | 1.41% | - |
| Jan 8, 2026 | 71.86 | 72.48 | 71.44 | 72.48 | - | 1.09% | - |
| Jan 7, 2026 | 71.22 | 71.92 | 71.02 | 71.70 | - | -1.70% | 670 |
| Jan 6, 2026 | 70.94 | 72.94 | 70.94 | 72.94 | - | 4.50% | - |
| Jan 5, 2026 | 68.56 | 69.80 | 68.56 | 69.80 | - | 1.96% | 538 |
| Jan 2, 2026 | 68.50 | 68.80 | 68.36 | 68.46 | - | 0.12% | - |
| Dec 30, 2025 | 68.38 | 68.72 | 68.38 | 68.38 | - | -1.33% | - |
| Dec 29, 2025 | 67.26 | 69.30 | 67.26 | 69.30 | - | 2.97% | - |
| Dec 23, 2025 | 67.40 | 67.40 | 66.68 | 67.30 | - | 4.15% | - |
| Dec 22, 2025 | 64.26 | 64.62 | 63.78 | 64.62 | - | 1.25% | - |
| Dec 19, 2025 | 63.84 | 64.54 | 63.82 | 63.82 | - | 0.03% | - |
| Dec 18, 2025 | 63.98 | 63.98 | 63.48 | 63.80 | - | 0.82% | - |
| Dec 17, 2025 | 62.84 | 63.28 | 62.84 | 63.28 | - | -0.28% | - |
| Dec 16, 2025 | 63.14 | 63.52 | 63.06 | 63.46 | - | 1.05% | - |
| Dec 15, 2025 | 62.88 | 62.88 | 62.44 | 62.80 | - | -0.92% | - |