Diagnostyka S.A. (WSE:DIA)
Poland · Delayed Price · Currency is PLN 171.00
+4.80 (2.89%)
At close: Sep 4, 2026
Diagnostyka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 167.20 | 174.00 | 167.10 | 169.90 | - | 2.23% | 124,514 |
| Sep 3, 2026 | 168.50 | 169.10 | 166.10 | 166.20 | 166.20 | -1.31% | 19,421 |
| Sep 2, 2026 | 169.20 | 169.50 | 167.30 | 168.40 | 168.40 | -0.41% | 18,815 |
| Sep 1, 2026 | 170.00 | 171.00 | 168.00 | 169.10 | 169.10 | 0.12% | 32,565 |
| Aug 31, 2026 | 169.10 | 171.00 | 167.30 | 168.90 | 168.90 | 0.06% | 55,947 |
| Aug 28, 2026 | 168.00 | 170.30 | 167.30 | 168.80 | 168.80 | 0.24% | 31,516 |
| Aug 27, 2026 | 169.80 | 170.30 | 167.50 | 168.40 | 168.40 | -0.12% | 31,257 |
| Aug 26, 2026 | 169.90 | 169.90 | 167.60 | 168.60 | 168.60 | 0.60% | 10,205 |
| Aug 25, 2026 | 167.70 | 169.60 | 166.50 | 167.60 | 167.60 | 0.66% | 11,173 |
| Aug 24, 2026 | 169.00 | 169.70 | 166.10 | 166.50 | 166.50 | -1.42% | 30,667 |
| Aug 21, 2026 | 165.00 | 168.90 | 164.90 | 168.90 | 168.90 | 2.36% | 15,676 |
| Aug 20, 2026 | 166.10 | 168.00 | 165.00 | 165.00 | 165.00 | -0.66% | 22,977 |
| Aug 19, 2026 | 166.50 | 166.80 | 164.80 | 166.10 | 166.10 | -0.06% | 24,297 |
| Aug 18, 2026 | 167.00 | 168.90 | 165.00 | 166.20 | 166.20 | -0.48% | 48,971 |
| Aug 17, 2026 | 168.80 | 169.60 | 166.40 | 167.00 | 167.00 | -1.07% | 16,669 |
| Aug 14, 2026 | 170.00 | 170.30 | 168.20 | 168.80 | 168.80 | -0.53% | 11,731 |
| Aug 13, 2026 | 170.80 | 171.30 | 168.20 | 169.70 | 169.70 | -0.24% | 24,035 |
| Aug 12, 2026 | 170.10 | 172.00 | 169.50 | 170.10 | 170.10 | 0.47% | 28,274 |
| Aug 11, 2026 | 172.00 | 172.00 | 168.80 | 169.30 | 169.30 | -0.99% | 27,060 |
| Aug 10, 2026 | 169.20 | 172.00 | 168.70 | 171.00 | 171.00 | 1.06% | 36,396 |
| Aug 7, 2026 | 165.10 | 169.20 | 165.00 | 169.20 | 169.20 | 3.11% | 23,961 |
| Aug 6, 2026 | 164.60 | 167.50 | 163.40 | 164.10 | 164.10 | -0.24% | 37,250 |
| Aug 5, 2026 | 167.00 | 167.00 | 163.80 | 164.50 | 164.50 | -0.60% | 33,277 |
| Aug 4, 2026 | 169.00 | 169.80 | 165.10 | 165.50 | 165.50 | -1.37% | 41,703 |
| Aug 3, 2026 | 166.70 | 169.00 | 166.60 | 167.80 | 167.80 | 0.72% | 19,809 |
| Jul 31, 2026 | 167.70 | 169.30 | 165.70 | 166.60 | 166.60 | -0.66% | 22,204 |
| Jul 30, 2026 | 166.90 | 168.70 | 166.10 | 167.70 | 167.70 | 0.78% | 16,778 |
| Jul 29, 2026 | 167.40 | 168.50 | 166.10 | 166.40 | 166.40 | 0.48% | 17,428 |
| Jul 28, 2026 | 167.30 | 167.70 | 165.00 | 165.60 | 165.60 | -0.54% | 20,662 |
| Jul 27, 2026 | 165.00 | 168.00 | 164.60 | 166.50 | 166.50 | 1.59% | 11,141 |
| Jul 24, 2026 | 166.50 | 167.10 | 162.50 | 163.90 | 163.90 | -1.32% | 68,227 |
| Jul 23, 2026 | 170.10 | 171.00 | 165.70 | 166.10 | 166.10 | -1.95% | 38,705 |
| Jul 22, 2026 | 175.80 | 176.20 | 167.00 | 169.40 | 169.40 | -3.59% | 57,391 |
| Jul 21, 2026 | 173.00 | 175.70 | 171.20 | 175.70 | 175.70 | 1.38% | 26,687 |
| Jul 20, 2026 | 172.50 | 174.50 | 170.10 | 173.30 | 173.30 | 1.35% | 17,065 |
| Jul 17, 2026 | 174.60 | 174.60 | 170.10 | 171.00 | 171.00 | -1.27% | 23,560 |
| Jul 16, 2026 | 175.00 | 177.00 | 171.90 | 173.20 | 173.20 | -1.03% | 28,864 |
| Jul 15, 2026 | 179.00 | 179.00 | 173.80 | 175.00 | 175.00 | -1.41% | 29,365 |
| Jul 14, 2026 | 180.10 | 180.40 | 176.40 | 177.50 | 177.50 | -1.39% | 22,715 |
| Jul 13, 2026 | 182.00 | 182.80 | 178.40 | 180.00 | 180.00 | -0.94% | 14,379 |
| Jul 10, 2026 | 181.40 | 184.00 | 180.00 | 181.70 | 181.70 | 0.44% | 37,415 |
| Jul 9, 2026 | 179.90 | 181.70 | 178.30 | 180.90 | 180.90 | 1.74% | 29,608 |
| Jul 8, 2026 | 180.60 | 181.10 | 176.30 | 177.80 | 177.80 | -1.71% | 16,347 |
| Jul 7, 2026 | 181.00 | 182.00 | 179.00 | 180.90 | 180.90 | -0.28% | 15,415 |
| Jul 6, 2026 | 182.00 | 183.00 | 178.80 | 181.40 | 181.40 | -0.06% | 25,374 |
| Jul 3, 2026 | 179.50 | 181.50 | 178.00 | 181.50 | 181.50 | 1.11% | 43,056 |
| Jul 2, 2026 | 174.90 | 179.50 | 174.10 | 179.50 | 179.50 | 3.16% | 55,310 |
| Jul 1, 2026 | 175.20 | 175.20 | 172.10 | 174.00 | 174.00 | 0.17% | 64,860 |
| Jun 30, 2026 | 176.00 | 176.50 | 172.60 | 173.70 | 173.70 | -0.80% | 24,966 |
| Jun 29, 2026 | 172.00 | 176.60 | 172.00 | 175.10 | 175.10 | 1.80% | 28,933 |