Diagnostyka S.A. (WSE:DIA)
Poland · Delayed Price · Currency is PLN 184.70
+1.45 (0.79%)
At close: Aug 1, 2025, 4:50 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 184.20 | 185.60 | 180.30 | 184.70 | - | 0.79% | 62,381 |
| Jul 31, 2025 | 181.60 | 185.85 | 179.75 | 183.25 | - | 1.47% | 119,514 |
| Jul 30, 2025 | 180.00 | 181.80 | 179.10 | 180.60 | - | 0.22% | 36,338 |
| Jul 29, 2025 | 176.50 | 182.00 | 176.00 | 180.20 | - | 2.10% | 97,616 |
| Jul 28, 2025 | 178.00 | 178.80 | 174.15 | 176.50 | - | -0.28% | 59,167 |
| Jul 25, 2025 | 172.00 | 178.80 | 170.30 | 177.00 | - | 2.79% | 44,740 |
| Jul 24, 2025 | 172.20 | 172.60 | 170.10 | 172.20 | - | -0.23% | 26,387 |
| Jul 23, 2025 | 170.00 | 173.40 | 169.00 | 172.60 | - | 1.53% | 18,636 |
| Jul 22, 2025 | 172.20 | 173.40 | 170.00 | 170.00 | - | -1.28% | 37,318 |
| Jul 21, 2025 | 172.00 | 173.00 | 170.65 | 172.20 | - | 0.15% | 21,813 |
| Jul 18, 2025 | 169.50 | 172.35 | 168.10 | 171.95 | - | 1.57% | 63,459 |
| Jul 17, 2025 | 163.45 | 170.40 | 162.80 | 169.30 | - | 3.77% | 39,805 |
| Jul 16, 2025 | 162.10 | 163.35 | 160.15 | 163.15 | - | 0.74% | 17,001 |
| Jul 15, 2025 | 159.60 | 163.45 | 159.55 | 161.95 | - | 1.47% | 53,639 |
| Jul 14, 2025 | 160.95 | 161.40 | 158.75 | 159.60 | - | -0.87% | 57,433 |
| Jul 11, 2025 | 163.20 | 164.80 | 159.90 | 161.00 | - | -1.68% | 24,557 |
| Jul 10, 2025 | 165.90 | 167.25 | 161.85 | 163.75 | - | -0.76% | 26,527 |
| Jul 9, 2025 | 161.35 | 166.70 | 161.25 | 165.00 | - | 2.26% | 44,651 |
| Jul 8, 2025 | 161.60 | 163.55 | 161.05 | 161.35 | - | -0.37% | 13,837 |
| Jul 7, 2025 | 166.40 | 166.50 | 161.55 | 161.95 | - | -2.03% | 16,388 |
| Jul 4, 2025 | 167.70 | 167.70 | 164.60 | 165.30 | - | -1.14% | 61,617 |
| Jul 3, 2025 | 166.65 | 167.20 | 164.00 | 167.20 | - | 0.63% | 23,942 |
| Jul 2, 2025 | 167.45 | 167.95 | 161.30 | 166.15 | - | -0.78% | 32,959 |
| Jul 1, 2025 | 165.15 | 169.30 | 165.10 | 167.45 | - | 0.15% | 16,571 |
| Jun 30, 2025 | 171.00 | 171.50 | 165.55 | 167.20 | - | -1.53% | 143,519 |
| Jun 27, 2025 | 168.40 | 170.00 | 164.85 | 169.80 | - | 1.68% | 36,710 |
| Jun 26, 2025 | 164.90 | 169.10 | 162.40 | 167.00 | - | 2.61% | 69,235 |
| Jun 25, 2025 | 164.50 | 165.25 | 162.25 | 162.75 | - | -0.76% | 16,631 |
| Jun 24, 2025 | 159.10 | 165.60 | 159.10 | 164.00 | - | 3.86% | 66,783 |
| Jun 23, 2025 | 162.30 | 162.70 | 157.15 | 157.90 | - | -2.83% | 23,865 |
| Jun 20, 2025 | 158.00 | 163.45 | 158.00 | 162.50 | - | 2.65% | 58,763 |
| Jun 18, 2025 | 159.85 | 160.05 | 157.75 | 158.30 | - | -1.03% | 15,894 |
| Jun 17, 2025 | 160.00 | 162.25 | 159.00 | 159.95 | - | -0.03% | 46,369 |
| Jun 16, 2025 | 162.50 | 164.95 | 160.00 | 160.00 | - | -1.66% | 39,708 |
| Jun 13, 2025 | 160.45 | 165.00 | 159.50 | 162.70 | - | 1.40% | 32,790 |
| Jun 12, 2025 | 162.85 | 164.40 | 160.45 | 160.45 | - | -1.44% | 22,938 |
| Jun 11, 2025 | 162.25 | 163.00 | 159.50 | 162.80 | - | 0.09% | 47,824 |
| Jun 10, 2025 | 157.00 | 162.65 | 155.00 | 162.65 | - | 4.03% | 62,260 |
| Jun 9, 2025 | 158.00 | 158.45 | 154.85 | 156.35 | - | -0.67% | 25,725 |
| Jun 6, 2025 | 155.00 | 159.20 | 153.85 | 157.40 | - | 1.55% | 49,423 |
| Jun 5, 2025 | 157.00 | 157.00 | 153.45 | 155.00 | - | -1.27% | 52,803 |
| Jun 4, 2025 | 160.00 | 162.00 | 155.80 | 157.00 | - | -1.26% | 60,805 |
| Jun 3, 2025 | 164.90 | 165.00 | 158.15 | 159.00 | - | -4.19% | 70,874 |
| Jun 2, 2025 | 167.60 | 168.85 | 165.00 | 165.95 | - | -1.66% | 32,122 |
| May 30, 2025 | 171.00 | 171.90 | 167.55 | 168.75 | - | -0.15% | 449,516 |
| May 29, 2025 | 171.95 | 175.10 | 168.10 | 169.00 | - | -1.26% | 198,464 |
| May 28, 2025 | 172.00 | 173.25 | 170.20 | 171.15 | - | 0.71% | 69,460 |
| May 27, 2025 | 172.00 | 172.00 | 169.70 | 169.95 | - | -0.61% | 66,727 |
| May 26, 2025 | 169.00 | 172.15 | 168.85 | 171.00 | - | 1.15% | 48,231 |
| May 23, 2025 | 170.30 | 173.00 | 168.55 | 169.05 | - | -1.20% | 37,518 |