Diagnostyka S.A. (WSE:DIA)
Poland · Delayed Price · Currency is PLN 202.50
-1.30 (-0.64%)
At close: Aug 29, 2025
Diagnostyka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 205.90 | 205.90 | 201.70 | 202.50 | - | -0.64% | 22,921 |
| Aug 28, 2025 | 203.40 | 205.50 | 201.40 | 203.80 | - | 0.94% | 51,641 |
| Aug 27, 2025 | 204.10 | 204.50 | 200.40 | 201.90 | - | -0.93% | 15,686 |
| Aug 26, 2025 | 196.65 | 203.80 | 195.70 | 203.80 | - | 3.48% | 95,395 |
| Aug 25, 2025 | 203.70 | 203.80 | 196.95 | 196.95 | - | -3.41% | 52,295 |
| Aug 22, 2025 | 205.20 | 205.50 | 198.60 | 203.90 | - | -0.63% | 53,334 |
| Aug 21, 2025 | 204.00 | 207.70 | 204.00 | 205.20 | - | 0.44% | 24,343 |
| Aug 20, 2025 | 204.10 | 206.00 | 199.55 | 204.30 | - | 0.10% | 44,925 |
| Aug 19, 2025 | 208.00 | 208.00 | 191.20 | 204.10 | - | -1.07% | 110,816 |
| Aug 18, 2025 | 203.40 | 209.00 | 203.40 | 206.30 | - | 1.58% | 53,987 |
| Aug 14, 2025 | 200.50 | 203.10 | 197.95 | 203.10 | - | 1.65% | 65,045 |
| Aug 13, 2025 | 199.30 | 203.80 | 199.00 | 199.80 | - | 0.40% | 120,335 |
| Aug 12, 2025 | 195.50 | 199.00 | 192.55 | 199.00 | - | 1.89% | 95,168 |
| Aug 11, 2025 | 195.00 | 197.30 | 192.15 | 195.30 | - | 0.67% | 139,604 |
| Aug 8, 2025 | 189.00 | 195.30 | 188.00 | 194.00 | - | 3.19% | 85,358 |
| Aug 7, 2025 | 188.50 | 189.00 | 186.05 | 188.00 | - | 0.16% | 51,650 |
| Aug 6, 2025 | 187.00 | 188.45 | 184.70 | 187.70 | - | 0.81% | 42,749 |
| Aug 5, 2025 | 185.50 | 187.50 | 184.10 | 186.20 | - | 0.76% | 23,466 |
| Aug 4, 2025 | 186.20 | 188.95 | 182.25 | 184.80 | - | 0.05% | 79,985 |
| 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 |