Diagnostyka S.A. (WSE:DIA)
Poland · Delayed Price · Currency is PLN 175.60
-0.10 (-0.06%)
Last updated: Jul 22, 2026, 10:25 AM CET
Diagnostyka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 175.80 | 176.20 | 173.30 | 175.20 | - | -0.28% | 507 |
| 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 |
| Jun 5, 2026 | 170.00 | 173.40 | 167.60 | 171.90 | 171.90 | 2.57% | 30,449 |
| Jun 3, 2026 | 175.00 | 175.00 | 167.60 | 167.60 | 167.60 | -2.67% | 31,264 |
| Jun 2, 2026 | 174.90 | 175.90 | 171.30 | 172.20 | 172.20 | -0.52% | 45,445 |
| Jun 1, 2026 | 175.10 | 177.00 | 171.00 | 173.10 | 173.10 | -0.23% | 63,192 |
| May 29, 2026 | 170.00 | 181.80 | 166.60 | 177.90 | 173.50 | 7.49% | 194,218 |
| May 28, 2026 | 163.70 | 166.90 | 160.40 | 165.50 | 161.41 | 2.29% | 74,954 |
| May 27, 2026 | 164.70 | 165.30 | 161.50 | 161.80 | 157.80 | -0.80% | 27,008 |
| May 26, 2026 | 166.00 | 167.00 | 163.10 | 163.10 | 159.07 | -1.39% | 29,410 |
| May 25, 2026 | 162.50 | 165.50 | 162.10 | 165.40 | 161.31 | 2.67% | 34,646 |
| May 22, 2026 | 162.00 | 162.50 | 160.10 | 161.10 | 157.12 | -0.06% | 20,238 |
| May 21, 2026 | 161.70 | 163.30 | 160.10 | 161.20 | 157.21 | -0.31% | 27,464 |
| May 20, 2026 | 159.30 | 161.70 | 158.00 | 161.70 | 157.70 | 1.70% | 28,604 |
| May 19, 2026 | 161.00 | 161.50 | 158.30 | 159.00 | 155.07 | -0.75% | 45,034 |
| May 18, 2026 | 159.90 | 161.00 | 158.20 | 160.20 | 156.24 | 0.69% | 27,365 |
| May 15, 2026 | 158.20 | 159.60 | 158.00 | 159.10 | 155.16 | - | 28,866 |
| May 14, 2026 | 158.30 | 160.30 | 157.00 | 159.10 | 155.16 | 1.14% | 34,106 |
| May 13, 2026 | 158.00 | 158.70 | 157.20 | 157.30 | 153.41 | -0.51% | 47,224 |