DiaSorin S.p.A. (VIE:DIAS)
Austria · Delayed Price · Currency is EUR 74.12
-1.70 (-2.24%)
At close: Sep 7, 2026
VIE:DIAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | - | -1.16% | - |
| Sep 4, 2026 | 76.84 | 76.84 | 75.82 | 75.82 | 75.82 | -1.30% | - |
| Sep 3, 2026 | 76.14 | 76.82 | 76.04 | 76.82 | 76.82 | 0.55% | - |
| Sep 2, 2026 | 74.78 | 76.40 | 74.78 | 76.40 | 76.40 | -0.91% | 920 |
| Sep 1, 2026 | 76.50 | 77.10 | 76.50 | 77.10 | 77.10 | 0.84% | - |
| Aug 31, 2026 | 76.26 | 76.46 | 75.98 | 76.46 | 76.46 | - | - |
| Aug 28, 2026 | 77.04 | 77.04 | 76.46 | 76.46 | 76.46 | -0.29% | - |
| Aug 27, 2026 | 74.92 | 76.68 | 74.92 | 76.68 | 76.68 | 1.97% | 158 |
| Aug 26, 2026 | 75.84 | 76.06 | 75.20 | 75.20 | 75.20 | - | 432 |
| Aug 25, 2026 | 75.46 | 75.56 | 75.20 | 75.20 | 75.20 | -0.50% | - |
| Aug 24, 2026 | 75.26 | 75.72 | 75.26 | 75.58 | 75.58 | 1.23% | - |
| Aug 21, 2026 | 74.46 | 74.66 | 74.40 | 74.66 | 74.66 | 1.19% | - |
| Aug 20, 2026 | 73.68 | 74.10 | 73.68 | 73.78 | 73.78 | 1.04% | - |
| Aug 19, 2026 | 73.52 | 73.52 | 73.02 | 73.02 | 73.02 | -1.40% | - |
| Aug 18, 2026 | 74.54 | 74.54 | 74.00 | 74.06 | 74.06 | 0.16% | - |
| Aug 17, 2026 | 74.16 | 74.36 | 73.94 | 73.94 | 73.94 | -1.33% | - |
| Aug 14, 2026 | 75.18 | 75.20 | 74.94 | 74.94 | 74.94 | 0.73% | - |
| Aug 13, 2026 | 74.24 | 74.58 | 74.24 | 74.40 | 74.40 | 0.59% | - |
| Aug 12, 2026 | 74.06 | 74.06 | 73.72 | 73.96 | 73.96 | -2.04% | - |
| Aug 11, 2026 | 76.16 | 76.16 | 75.50 | 75.50 | 75.50 | -0.21% | - |
| Aug 10, 2026 | 75.66 | 75.66 | 75.04 | 75.66 | 75.66 | 0.21% | - |
| Aug 7, 2026 | 75.00 | 76.12 | 75.00 | 75.50 | 75.50 | 1.26% | 600 |
| Aug 6, 2026 | 74.82 | 74.82 | 74.56 | 74.56 | 74.56 | 0.68% | - |
| Aug 5, 2026 | 74.18 | 74.86 | 74.06 | 74.06 | 74.06 | -0.72% | - |
| Aug 4, 2026 | 74.38 | 74.64 | 74.38 | 74.60 | 74.60 | -1.22% | - |
| Aug 3, 2026 | 73.08 | 76.20 | 73.08 | 75.52 | 75.52 | 4.42% | 1,152 |
| Jul 31, 2026 | 69.24 | 72.50 | 69.24 | 72.32 | 72.32 | 4.60% | 3,792 |
| Jul 30, 2026 | 70.68 | 70.68 | 69.14 | 69.14 | 69.14 | -2.76% | 144 |
| Jul 29, 2026 | 70.42 | 71.20 | 70.38 | 71.10 | 71.10 | 1.57% | 1,195 |
| Jul 28, 2026 | 65.86 | 70.22 | 65.86 | 70.00 | 70.00 | 4.38% | 982 |
| Jul 27, 2026 | 67.18 | 67.22 | 66.88 | 67.06 | 67.06 | 0.39% | - |
| Jul 24, 2026 | 67.48 | 67.48 | 66.80 | 66.80 | 66.80 | 0.06% | - |
| Jul 23, 2026 | 66.70 | 66.82 | 66.38 | 66.76 | 66.76 | -2.08% | - |
| Jul 22, 2026 | 67.48 | 68.18 | 67.48 | 68.18 | 68.18 | 0.62% | - |
| Jul 21, 2026 | 69.96 | 69.96 | 67.60 | 67.76 | 67.76 | -3.20% | - |
| Jul 20, 2026 | 69.20 | 70.16 | 69.20 | 70.00 | 70.00 | 0.60% | - |
| Jul 17, 2026 | 70.12 | 70.12 | 69.58 | 69.58 | 69.58 | 0.14% | - |
| Jul 16, 2026 | 69.16 | 69.90 | 69.16 | 69.48 | 69.48 | -0.37% | - |
| Jul 15, 2026 | 69.76 | 69.76 | 69.58 | 69.74 | 69.74 | -0.31% | - |
| Jul 14, 2026 | 68.80 | 70.12 | 68.80 | 69.96 | 69.96 | 1.07% | 432 |
| Jul 13, 2026 | 69.18 | 69.78 | 69.18 | 69.22 | 69.22 | -0.20% | 144 |
| Jul 10, 2026 | 68.46 | 69.36 | 68.10 | 69.36 | 69.36 | -0.83% | 704 |
| Jul 9, 2026 | 66.52 | 70.18 | 66.52 | 69.94 | 69.94 | 5.17% | 576 |
| Jul 8, 2026 | 66.58 | 66.92 | 66.46 | 66.50 | 66.50 | -1.01% | - |
| Jul 7, 2026 | 68.58 | 68.58 | 67.18 | 67.18 | 67.18 | -4.14% | 2,318 |
| Jul 6, 2026 | 70.00 | 70.78 | 69.80 | 70.08 | 70.08 | 0.43% | 532 |
| Jul 3, 2026 | 69.30 | 69.78 | 69.30 | 69.78 | 69.78 | 0.09% | - |
| Jul 2, 2026 | 69.78 | 70.36 | 69.72 | 69.72 | 69.72 | 0.06% | 554 |
| Jul 1, 2026 | 68.76 | 69.98 | 68.76 | 69.68 | 69.68 | 2.47% | - |
| Jun 30, 2026 | 69.42 | 69.42 | 68.00 | 68.00 | 68.00 | -2.47% | - |