DiaSorin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	71.96	75.14	71.96	75.14	75.14	4.80%	1,303
Feb 2, 2026	72.64	72.64	71.70	71.70	71.70	-1.10%	56
Jan 30, 2026	71.70	72.50	71.70	72.50	72.50	-0.77%	-
Jan 29, 2026	72.92	73.06	72.88	73.06	73.06	1.39%	-
Jan 28, 2026	72.04	72.34	72.04	72.06	72.06	1.24%	-
Jan 27, 2026	71.24	71.24	70.48	71.18	71.18	-0.34%	-
Jan 26, 2026	71.44	72.32	70.82	71.42	71.42	-2.22%	1,405
Jan 23, 2026	73.54	73.54	73.04	73.04	73.04	-1.32%	-
Jan 22, 2026	74.52	74.52	73.34	74.02	74.02	-0.83%	870
Jan 21, 2026	75.76	75.94	74.64	74.64	74.64	1.08%	-
Jan 20, 2026	75.20	75.20	72.34	73.84	73.84	-1.36%	1,784
Jan 19, 2026	73.86	74.86	73.86	74.86	74.86	-2.32%	-
Jan 16, 2026	76.94	77.02	76.64	76.64	76.64	1.03%	-
Jan 15, 2026	75.78	75.86	74.70	75.86	75.86	-0.50%	-
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%	-