Diagnostyka S.A. (WSE:DIA)
Poland · Delayed Price · Currency is PLN 169.55
-5.40 (-3.09%)
At close: Mar 27, 2026
Diagnostyka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.90 | 174.95 | 167.80 | 169.55 | 169.55 | -3.09% | 30,006 |
| Mar 26, 2026 | 167.75 | 175.00 | 166.00 | 174.95 | 174.95 | 3.98% | 32,310 |
| Mar 25, 2026 | 166.60 | 171.20 | 166.60 | 168.25 | 168.25 | 1.36% | 17,133 |
| Mar 24, 2026 | 169.00 | 169.35 | 164.00 | 166.00 | 166.00 | -2.15% | 23,040 |
| Mar 23, 2026 | 164.05 | 170.60 | 157.95 | 169.65 | 169.65 | 1.68% | 71,610 |
| Mar 20, 2026 | 167.90 | 169.95 | 165.60 | 166.85 | 166.85 | -1.04% | 39,362 |
| Mar 19, 2026 | 169.80 | 169.80 | 168.00 | 168.60 | 168.60 | -0.71% | 20,740 |
| Mar 18, 2026 | 171.30 | 173.40 | 168.65 | 169.80 | 169.80 | -0.26% | 24,196 |
| Mar 17, 2026 | 171.55 | 172.20 | 168.00 | 170.25 | 170.25 | -0.76% | 48,546 |
| Mar 16, 2026 | 171.20 | 173.55 | 168.10 | 171.55 | 171.55 | -0.26% | 20,204 |
| Mar 13, 2026 | 172.85 | 173.90 | 170.40 | 172.00 | 172.00 | -2.13% | 26,960 |
| Mar 12, 2026 | 175.00 | 175.95 | 173.05 | 175.75 | 175.75 | 0.43% | 18,626 |
| Mar 11, 2026 | 180.90 | 180.90 | 175.00 | 175.00 | 175.00 | -2.10% | 18,529 |
| Mar 10, 2026 | 180.00 | 181.40 | 177.60 | 178.75 | 178.75 | 0.99% | 16,408 |
| Mar 9, 2026 | 176.95 | 178.80 | 172.15 | 177.00 | 177.00 | -0.51% | 41,247 |
| Mar 6, 2026 | 180.70 | 180.70 | 177.20 | 177.90 | 177.90 | -1.25% | 39,221 |
| Mar 5, 2026 | 182.60 | 182.60 | 179.00 | 180.15 | 180.15 | -0.61% | 26,199 |
| 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 |