Diagnostyka S.A. (WSE:DIA)
Poland · Delayed Price · Currency is PLN 180.95
-0.30 (-0.17%)
Last updated: Mar 5, 2026, 2:02 PM CET
Diagnostyka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 182.50 | 182.50 | 180.00 | 180.85 | - | -0.22% | 1,828 |
| Mar 4, 2026 | 178.00 | 182.00 | 176.50 | 181.25 | 181.25 | 0.86% | 25,799 |
| Mar 3, 2026 | 185.00 | 185.00 | 178.45 | 179.70 | 179.70 | -3.23% | 56,946 |
| Mar 2, 2026 | 182.60 | 187.00 | 180.00 | 185.70 | 185.70 | -1.56% | 51,076 |
| Feb 27, 2026 | 181.55 | 188.65 | 179.85 | 188.65 | 188.65 | 3.91% | 95,163 |
| Feb 26, 2026 | 180.30 | 182.00 | 179.85 | 181.55 | 181.55 | 0.67% | 17,836 |
| Feb 25, 2026 | 178.90 | 180.90 | 178.50 | 180.35 | 180.35 | 0.75% | 23,430 |
| Feb 24, 2026 | 180.00 | 182.50 | 177.80 | 179.00 | 179.00 | -1.13% | 24,076 |
| Feb 23, 2026 | 178.60 | 182.40 | 177.15 | 181.05 | 181.05 | 1.15% | 37,408 |
| Feb 20, 2026 | 178.80 | 180.35 | 178.00 | 179.00 | 179.00 | -0.20% | 31,880 |
| Feb 19, 2026 | 184.00 | 184.30 | 178.80 | 179.35 | 179.35 | -2.47% | 31,084 |
| Feb 18, 2026 | 180.00 | 183.90 | 178.25 | 183.90 | 183.90 | 3.00% | 22,063 |
| Feb 17, 2026 | 182.15 | 183.40 | 177.55 | 178.55 | 178.55 | -2.11% | 42,709 |
| Feb 16, 2026 | 181.60 | 184.00 | 181.10 | 182.40 | 182.40 | 1.11% | 29,200 |
| Feb 13, 2026 | 182.00 | 182.25 | 176.15 | 180.40 | 180.40 | -0.88% | 50,757 |
| Feb 12, 2026 | 181.00 | 183.55 | 177.70 | 182.00 | 182.00 | 1.17% | 20,530 |
| Feb 11, 2026 | 182.00 | 183.00 | 179.55 | 179.90 | 179.90 | -0.08% | 25,994 |
| Feb 10, 2026 | 182.90 | 185.00 | 178.40 | 180.05 | 180.05 | -0.85% | 25,170 |
| Feb 9, 2026 | 182.40 | 184.00 | 180.70 | 181.60 | 181.60 | 0.53% | 22,058 |
| Feb 6, 2026 | 178.00 | 180.65 | 176.60 | 180.65 | 180.65 | 0.42% | 41,559 |
| Feb 5, 2026 | 183.40 | 185.80 | 179.25 | 179.90 | 179.90 | -2.18% | 28,740 |
| Feb 4, 2026 | 183.50 | 188.60 | 182.70 | 183.90 | 183.90 | 0.22% | 40,708 |
| Feb 3, 2026 | 191.20 | 191.20 | 183.50 | 183.50 | 183.50 | -3.09% | 48,907 |
| Feb 2, 2026 | 189.35 | 191.75 | 185.30 | 189.35 | 189.35 | -0.21% | 66,507 |
| Jan 30, 2026 | 191.00 | 195.20 | 185.05 | 189.75 | 189.75 | -0.21% | 97,254 |
| Jan 29, 2026 | 191.70 | 193.90 | 190.10 | 190.15 | 190.15 | -0.81% | 26,377 |
| Jan 28, 2026 | 193.60 | 195.80 | 184.20 | 191.70 | 191.70 | -0.98% | 82,261 |
| Jan 27, 2026 | 195.00 | 196.85 | 193.45 | 193.60 | 193.60 | -0.05% | 36,960 |
| Jan 26, 2026 | 199.00 | 199.95 | 193.55 | 193.70 | 193.70 | -2.27% | 29,552 |
| Jan 23, 2026 | 204.00 | 204.00 | 194.20 | 198.20 | 198.20 | -2.17% | 68,312 |
| Jan 22, 2026 | 205.00 | 208.00 | 202.00 | 202.60 | 202.60 | 0.05% | 72,355 |
| Jan 21, 2026 | 200.80 | 203.00 | 196.55 | 202.50 | 202.50 | 1.25% | 77,488 |
| Jan 20, 2026 | 195.20 | 200.00 | 190.75 | 200.00 | 200.00 | 3.09% | 80,886 |
| Jan 19, 2026 | 196.20 | 196.20 | 190.20 | 194.00 | 194.00 | -1.12% | 55,211 |
| Jan 16, 2026 | 196.00 | 197.85 | 194.45 | 196.20 | 196.20 | 0.59% | 59,468 |
| Jan 15, 2026 | 192.00 | 195.05 | 192.00 | 195.05 | 195.05 | 1.62% | 40,562 |
| Jan 14, 2026 | 192.40 | 193.50 | 189.05 | 191.95 | 191.95 | 0.76% | 44,265 |
| Jan 13, 2026 | 192.45 | 193.80 | 190.40 | 190.50 | 190.50 | -0.21% | 36,433 |
| Jan 12, 2026 | 194.00 | 194.10 | 189.40 | 190.90 | 190.90 | -0.05% | 55,256 |
| Jan 9, 2026 | 178.30 | 191.30 | 177.00 | 191.00 | 191.00 | 8.03% | 122,741 |
| Jan 8, 2026 | 180.20 | 181.00 | 175.30 | 176.80 | 176.80 | -1.67% | 80,852 |
| Jan 7, 2026 | 175.95 | 179.80 | 173.40 | 179.80 | 179.80 | 3.93% | 77,101 |
| Jan 5, 2026 | 174.30 | 176.95 | 172.00 | 173.00 | 173.00 | 0.06% | 45,954 |
| Jan 2, 2026 | 174.40 | 174.40 | 171.30 | 172.90 | 172.90 | 1.11% | 46,838 |
| Dec 30, 2025 | 168.60 | 171.50 | 167.25 | 171.00 | 171.00 | 1.42% | 59,776 |
| Dec 29, 2025 | 169.00 | 169.00 | 167.10 | 168.60 | 168.60 | -0.24% | 23,344 |
| Dec 23, 2025 | 168.40 | 169.50 | 167.00 | 169.00 | 169.00 | 0.90% | 37,541 |
| Dec 22, 2025 | 167.15 | 169.35 | 166.75 | 167.50 | 167.50 | -1.09% | 28,321 |
| Dec 19, 2025 | 165.00 | 169.50 | 164.55 | 169.35 | 169.35 | 2.64% | 56,036 |
| Dec 18, 2025 | 167.75 | 167.75 | 163.70 | 165.00 | 165.00 | -0.66% | 69,076 |