Diagnostyka S.A. (WSE:DIA)
Poland · Delayed Price · Currency is PLN 185.15
-8.35 (-4.32%)
At close: Oct 24, 2025
Diagnostyka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 193.65 | 193.65 | 185.00 | 185.15 | 185.15 | -4.32% | 54,882 |
| Oct 23, 2025 | 191.95 | 194.65 | 190.20 | 193.50 | 193.50 | 0.81% | 25,419 |
| Oct 22, 2025 | 193.70 | 195.50 | 191.75 | 191.95 | 191.95 | -0.72% | 102,137 |
| Oct 21, 2025 | 191.00 | 193.55 | 188.00 | 193.35 | 193.35 | 1.60% | 100,234 |
| Oct 20, 2025 | 187.30 | 192.95 | 186.40 | 190.30 | 190.30 | 2.86% | 103,586 |
| Oct 17, 2025 | 180.90 | 188.90 | 180.45 | 185.00 | 185.00 | 2.78% | 116,981 |
| Oct 16, 2025 | 181.40 | 182.50 | 177.80 | 180.00 | 180.00 | - | 124,264 |
| Oct 15, 2025 | 177.85 | 183.00 | 177.80 | 180.00 | 180.00 | 1.12% | 91,099 |
| Oct 14, 2025 | 180.25 | 180.50 | 176.00 | 178.00 | 178.00 | -1.66% | 63,397 |
| Oct 13, 2025 | 180.95 | 183.40 | 178.60 | 181.00 | 181.00 | - | 47,703 |
| Oct 10, 2025 | 180.00 | 182.85 | 179.25 | 181.00 | 181.00 | 0.56% | 58,403 |
| Oct 9, 2025 | 182.00 | 187.10 | 179.00 | 180.00 | 180.00 | -2.70% | 79,045 |
| Oct 8, 2025 | 186.60 | 189.00 | 180.50 | 185.00 | 185.00 | -0.86% | 36,804 |
| Oct 7, 2025 | 187.45 | 189.90 | 183.65 | 186.60 | 186.60 | -0.05% | 47,591 |
| Oct 6, 2025 | 190.15 | 191.20 | 184.80 | 186.70 | 186.70 | -1.94% | 27,943 |
| Oct 3, 2025 | 192.20 | 192.95 | 188.05 | 190.40 | 190.40 | -0.63% | 21,638 |
| Oct 2, 2025 | 192.45 | 194.75 | 187.10 | 191.60 | 191.60 | -0.21% | 29,119 |
| Oct 1, 2025 | 191.00 | 195.65 | 189.95 | 192.00 | 192.00 | 0.95% | 42,704 |
| Sep 30, 2025 | 202.00 | 202.90 | 189.40 | 190.20 | 190.20 | -5.93% | 121,832 |
| Sep 29, 2025 | 207.00 | 207.00 | 197.90 | 202.20 | 202.20 | -1.41% | 25,016 |
| Sep 26, 2025 | 204.00 | 205.10 | 202.50 | 205.10 | 205.10 | 0.44% | 14,532 |
| Sep 25, 2025 | 208.20 | 209.70 | 204.20 | 204.20 | 204.20 | -2.72% | 27,629 |
| Sep 24, 2025 | 210.00 | 212.60 | 207.70 | 209.90 | 209.90 | 1.11% | 29,621 |
| Sep 23, 2025 | 215.00 | 215.30 | 207.60 | 207.60 | 207.60 | -3.26% | 26,374 |
| Sep 22, 2025 | 212.00 | 214.60 | 207.50 | 214.60 | 214.60 | 2.43% | 22,244 |
| Sep 19, 2025 | 217.00 | 217.00 | 206.40 | 209.50 | 209.50 | -3.01% | 237,403 |
| Sep 18, 2025 | 214.00 | 217.30 | 211.10 | 216.00 | 216.00 | 1.27% | 42,509 |
| Sep 17, 2025 | 210.40 | 213.40 | 208.30 | 213.30 | 213.30 | 2.45% | 32,336 |
| Sep 16, 2025 | 206.70 | 210.40 | 206.70 | 208.20 | 208.20 | 1.36% | 67,012 |
| Sep 15, 2025 | 216.60 | 216.60 | 205.20 | 205.40 | 205.40 | -5.21% | 58,164 |
| Sep 12, 2025 | 215.90 | 219.90 | 213.50 | 216.70 | 216.70 | 1.26% | 121,706 |
| Sep 11, 2025 | 212.00 | 218.70 | 211.90 | 214.00 | 214.00 | 0.94% | 66,588 |
| Sep 10, 2025 | 213.60 | 214.90 | 208.70 | 212.00 | 212.00 | -1.49% | 45,508 |
| Sep 9, 2025 | 213.30 | 216.60 | 211.20 | 215.20 | 215.20 | 1.99% | 97,019 |
| Sep 8, 2025 | 203.70 | 217.80 | 203.20 | 211.00 | 211.00 | 4.82% | 91,744 |
| Sep 5, 2025 | 204.00 | 206.00 | 200.00 | 201.30 | 201.30 | 0.15% | 24,846 |
| Sep 4, 2025 | 202.40 | 202.70 | 199.00 | 201.00 | 201.00 | -0.69% | 54,852 |
| Sep 3, 2025 | 202.70 | 202.70 | 199.60 | 202.40 | 202.40 | 1.15% | 46,497 |
| Sep 2, 2025 | 203.90 | 203.90 | 198.00 | 200.10 | 200.10 | -1.33% | 34,487 |
| Sep 1, 2025 | 203.60 | 205.00 | 201.70 | 202.80 | 202.80 | 0.15% | 34,165 |
| Aug 29, 2025 | 205.90 | 205.90 | 201.70 | 202.50 | 202.50 | -0.64% | 22,921 |
| Aug 28, 2025 | 203.40 | 205.50 | 201.40 | 203.80 | 203.80 | 0.94% | 51,641 |
| Aug 27, 2025 | 204.10 | 204.50 | 200.40 | 201.90 | 201.90 | -0.93% | 15,686 |
| Aug 26, 2025 | 196.65 | 203.80 | 195.70 | 203.80 | 203.80 | 3.48% | 95,395 |
| Aug 25, 2025 | 203.70 | 203.80 | 196.95 | 196.95 | 196.95 | -3.41% | 52,295 |
| Aug 22, 2025 | 205.20 | 205.50 | 198.60 | 203.90 | 203.90 | -0.63% | 53,334 |
| Aug 21, 2025 | 204.00 | 207.70 | 204.00 | 205.20 | 205.20 | 0.44% | 24,343 |
| Aug 20, 2025 | 204.10 | 206.00 | 199.55 | 204.30 | 204.30 | 0.10% | 44,925 |
| Aug 19, 2025 | 208.00 | 208.00 | 191.20 | 204.10 | 204.10 | -1.07% | 110,816 |
| Aug 18, 2025 | 203.40 | 209.00 | 203.40 | 206.30 | 206.30 | 1.58% | 53,987 |