DiaSorin S.p.A. (VIE:DIAS)
Austria · Delayed Price · Currency is EUR 59.06
-0.94 (-1.57%)
At close: Nov 14, 2025
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 60.16 | 60.16 | 59.40 | 59.40 | - | -1.00% | - |
| 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% | - |
| Oct 29, 2025 | 76.80 | 76.94 | 76.40 | 76.40 | 76.40 | -1.62% | - |
| Oct 28, 2025 | 78.10 | 78.34 | 77.66 | 77.66 | 77.66 | -0.89% | - |
| Oct 27, 2025 | 78.68 | 78.68 | 78.36 | 78.36 | 78.36 | -0.33% | - |
| Oct 24, 2025 | 78.38 | 78.62 | 78.00 | 78.62 | 78.62 | 1.13% | - |
| Oct 23, 2025 | 77.82 | 77.82 | 77.46 | 77.74 | 77.74 | 0.70% | - |
| Oct 22, 2025 | 76.36 | 77.20 | 76.36 | 77.20 | 77.20 | 1.63% | - |
| Oct 21, 2025 | 75.82 | 75.96 | 75.56 | 75.96 | 75.96 | 0.45% | - |
| Oct 20, 2025 | 75.28 | 75.62 | 75.24 | 75.62 | 75.62 | 0.96% | - |
| Oct 17, 2025 | 74.72 | 74.96 | 74.72 | 74.90 | 74.90 | 0.73% | - |
| Oct 16, 2025 | 74.66 | 74.66 | 74.36 | 74.36 | 74.36 | 1.61% | - |
| Oct 15, 2025 | 74.38 | 74.38 | 73.18 | 73.18 | 73.18 | -1.24% | - |
| Oct 14, 2025 | 74.54 | 74.80 | 74.10 | 74.10 | 74.10 | -0.51% | - |
| Oct 13, 2025 | 75.54 | 75.54 | 74.48 | 74.48 | 74.48 | -3.45% | - |
| Oct 10, 2025 | 77.94 | 77.98 | 77.14 | 77.14 | 77.14 | -1.33% | - |
| Oct 9, 2025 | 79.16 | 79.16 | 78.18 | 78.18 | 78.18 | -0.51% | - |
| Oct 8, 2025 | 78.70 | 78.92 | 78.58 | 78.58 | 78.58 | -0.98% | - |
| Oct 7, 2025 | 79.18 | 79.52 | 79.14 | 79.36 | 79.36 | -0.10% | - |
| Oct 6, 2025 | 79.52 | 79.78 | 79.44 | 79.44 | 79.44 | 2.06% | - |
| Oct 3, 2025 | 78.08 | 78.08 | 77.84 | 77.84 | 77.84 | 0.18% | - |
| Oct 2, 2025 | 78.12 | 78.12 | 77.70 | 77.70 | 77.70 | 0.41% | - |
| Oct 1, 2025 | 76.64 | 77.38 | 76.64 | 77.38 | 77.38 | 2.87% | - |
| Sep 30, 2025 | 75.62 | 75.62 | 75.08 | 75.22 | 75.22 | 0.53% | - |
| Sep 29, 2025 | 74.04 | 75.22 | 74.04 | 74.82 | 74.82 | 1.44% | - |
| Sep 26, 2025 | 75.64 | 75.64 | 73.76 | 73.76 | 73.76 | -1.60% | - |
| Sep 25, 2025 | 75.44 | 75.78 | 74.96 | 74.96 | 74.96 | -2.01% | - |
| Sep 24, 2025 | 77.00 | 77.02 | 76.50 | 76.50 | 76.50 | -1.97% | - |
| Sep 23, 2025 | 78.22 | 78.30 | 78.02 | 78.04 | 78.04 | -0.28% | - |
| Sep 22, 2025 | 78.56 | 78.56 | 78.22 | 78.26 | 78.26 | -0.56% | - |
| Sep 19, 2025 | 78.44 | 79.06 | 78.44 | 78.70 | 78.70 | -0.40% | - |
| Sep 18, 2025 | 78.98 | 79.68 | 78.98 | 79.02 | 79.02 | 0.20% | - |
| Sep 17, 2025 | 79.26 | 79.26 | 78.78 | 78.86 | 78.86 | 1.18% | - |
| Sep 16, 2025 | 78.44 | 78.72 | 77.94 | 77.94 | 77.94 | -0.64% | - |
| Sep 15, 2025 | 79.02 | 79.02 | 78.44 | 78.44 | 78.44 | -1.16% | - |
| Sep 12, 2025 | 80.60 | 80.60 | 79.36 | 79.36 | 79.36 | -1.34% | - |
| Sep 11, 2025 | 81.68 | 81.68 | 80.44 | 80.44 | 80.44 | -1.40% | - |
| Sep 10, 2025 | 82.96 | 82.96 | 81.58 | 81.58 | 81.58 | -1.33% | - |
| Sep 9, 2025 | 82.06 | 82.88 | 82.06 | 82.68 | 82.68 | 0.10% | - |
| Sep 8, 2025 | 82.62 | 82.62 | 82.58 | 82.60 | 82.60 | 0.12% | - |