Diagnostyka S.A. (WSE:DIA)
Poland · Delayed Price · Currency is PLN 168.80
-0.90 (-0.53%)
At close: Aug 14, 2026
Diagnostyka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 172.40 | 174.00 | 170.20 | 172.00 | 172.00 | -0.23% | 63,214 |
| Jun 25, 2026 | 171.70 | 173.00 | 170.50 | 172.40 | 172.40 | 0.41% | 61,235 |
| Jun 24, 2026 | 172.60 | 172.60 | 170.60 | 171.70 | 171.70 | -0.46% | 18,172 |
| Jun 23, 2026 | 172.50 | 173.00 | 170.30 | 172.50 | 172.50 | -0.06% | 18,729 |
| Jun 22, 2026 | 173.80 | 173.80 | 172.00 | 172.60 | 172.60 | 0.12% | 11,928 |
| Jun 19, 2026 | 172.00 | 174.30 | 170.60 | 172.40 | 172.40 | 0.23% | 76,971 |
| Jun 18, 2026 | 175.80 | 175.80 | 172.00 | 172.00 | 172.00 | -1.77% | 24,460 |
| Jun 17, 2026 | 176.50 | 177.20 | 172.00 | 175.10 | 175.10 | 0.40% | 28,121 |
| Jun 16, 2026 | 175.80 | 177.30 | 172.60 | 174.40 | 174.40 | -0.74% | 23,073 |
| Jun 15, 2026 | 179.00 | 180.00 | 175.70 | 175.70 | 175.70 | -0.96% | 27,097 |
| Jun 12, 2026 | 176.50 | 177.80 | 175.70 | 177.40 | 177.40 | 0.91% | 23,020 |
| Jun 11, 2026 | 175.00 | 176.40 | 172.40 | 175.80 | 175.80 | 0.51% | 31,696 |
| Jun 10, 2026 | 175.00 | 175.20 | 173.00 | 174.90 | 174.90 | - | 33,825 |
| Jun 9, 2026 | 176.90 | 177.00 | 173.70 | 174.90 | 174.90 | -0.57% | 19,606 |
| Jun 8, 2026 | 171.90 | 176.00 | 167.80 | 175.90 | 175.90 | 2.33% | 48,820 |