DiaSorin S.p.A. (VIE:DIAS)
Austria · Delayed Price · Currency is EUR 76.14
-1.22 (-1.58%)
At close: Oct 8, 2026
VIE:DIAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 75.94 | 76.14 | 75.94 | 76.14 | 76.14 | -1.58% | - |
| Oct 7, 2026 | 77.32 | 78.40 | 77.30 | 77.36 | 77.36 | -0.10% | 435 |
| Oct 6, 2026 | 77.30 | 79.24 | 77.30 | 77.44 | 77.44 | 1.68% | 448 |
| Oct 5, 2026 | 74.88 | 76.16 | 74.88 | 76.16 | 76.16 | 2.12% | - |
| Oct 2, 2026 | 73.44 | 74.58 | 73.44 | 74.58 | 74.58 | -0.51% | 516 |
| Oct 1, 2026 | 76.34 | 76.34 | 74.96 | 74.96 | 74.96 | -3.13% | - |
| Sep 30, 2026 | 78.62 | 78.62 | 77.38 | 77.38 | 77.38 | -0.77% | - |
| Sep 29, 2026 | 79.52 | 79.52 | 77.98 | 77.98 | 77.98 | -1.44% | 100 |
| Sep 28, 2026 | 78.84 | 79.12 | 78.84 | 79.12 | 79.12 | 0.58% | - |
| Sep 25, 2026 | 79.04 | 79.04 | 78.12 | 78.66 | 78.66 | -1.18% | - |
| Sep 24, 2026 | 78.64 | 79.60 | 78.54 | 79.60 | 79.60 | 2.47% | 310 |
| Sep 23, 2026 | 76.50 | 77.68 | 76.50 | 77.68 | 77.68 | 2.05% | - |
| Sep 22, 2026 | 76.94 | 77.28 | 75.36 | 76.12 | 76.12 | -2.68% | 2,277 |
| Sep 21, 2026 | 76.58 | 78.22 | 76.58 | 78.22 | 78.22 | 1.19% | 344 |
| Sep 18, 2026 | 76.60 | 78.30 | 76.60 | 77.30 | 77.30 | 1.15% | - |
| Sep 17, 2026 | 75.42 | 76.42 | 75.42 | 76.42 | 76.42 | 1.89% | - |
| Sep 16, 2026 | 73.98 | 75.00 | 73.98 | 75.00 | 75.00 | 2.15% | - |
| Sep 15, 2026 | 74.10 | 74.10 | 73.36 | 73.42 | 73.42 | -1.98% | 81 |
| Sep 14, 2026 | 74.24 | 74.90 | 73.94 | 74.90 | 74.90 | 1.96% | - |
| Sep 11, 2026 | 73.90 | 73.90 | 73.46 | 73.46 | 73.46 | -0.38% | - |
| Sep 10, 2026 | 74.16 | 74.56 | 73.74 | 73.74 | 73.74 | -0.81% | - |
| Sep 9, 2026 | 73.42 | 75.22 | 73.42 | 74.34 | 74.34 | 0.68% | - |
| Sep 8, 2026 | 73.86 | 73.86 | 73.62 | 73.84 | 73.84 | -0.38% | - |
| Sep 7, 2026 | 74.94 | 74.94 | 73.92 | 74.12 | 74.12 | -2.24% | - |
| 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 |