Diagnostyka S.A. (WSE:DIA)
Poland · Delayed Price · Currency is PLN 147.50
+1.40 (0.96%)
Last updated: Nov 3, 2026, 4:49 PM CET
Diagnostyka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 146.20 | 148.40 | 144.10 | 147.50 | 147.50 | 0.96% | 46,320 |
| Nov 2, 2026 | 148.30 | 148.80 | 146.10 | 146.10 | 146.10 | -1.55% | 59,962 |
| Oct 30, 2026 | 150.30 | 150.90 | 148.10 | 148.40 | 148.40 | -0.93% | 32,711 |
| Oct 29, 2026 | 150.80 | 151.40 | 149.80 | 149.80 | 149.80 | -0.33% | 25,532 |
| Oct 28, 2026 | 151.30 | 151.60 | 150.10 | 150.30 | 150.30 | -0.46% | 26,571 |
| Oct 27, 2026 | 153.00 | 153.50 | 150.00 | 151.00 | 151.00 | -0.98% | 47,828 |
| Oct 26, 2026 | 156.80 | 157.50 | 151.80 | 152.50 | 152.50 | -2.37% | 38,367 |
| Oct 23, 2026 | 157.90 | 157.90 | 155.80 | 156.20 | 156.20 | -0.95% | 21,080 |
| Oct 22, 2026 | 156.00 | 157.80 | 155.10 | 157.70 | 157.70 | 1.68% | 16,216 |
| Oct 21, 2026 | 155.60 | 157.30 | 153.30 | 155.10 | 155.10 | 0.06% | 46,602 |
| Oct 20, 2026 | 155.00 | 156.20 | 154.20 | 155.00 | 155.00 | - | 38,123 |
| Oct 19, 2026 | 157.60 | 158.10 | 154.70 | 155.00 | 155.00 | -1.59% | 39,403 |
| Oct 16, 2026 | 158.20 | 158.90 | 157.40 | 157.50 | 157.50 | -0.32% | 45,653 |
| Oct 15, 2026 | 158.20 | 159.00 | 157.30 | 158.00 | 158.00 | -0.63% | 21,800 |
| Oct 14, 2026 | 159.00 | 159.90 | 158.20 | 159.00 | 159.00 | - | 43,689 |
| Oct 13, 2026 | 159.10 | 160.00 | 158.50 | 159.00 | 159.00 | - | 15,354 |
| Oct 12, 2026 | 159.00 | 160.00 | 157.70 | 159.00 | 159.00 | 0.32% | 101,364 |
| Oct 9, 2026 | 156.00 | 159.00 | 156.00 | 158.50 | 158.50 | 1.93% | 26,187 |
| Oct 8, 2026 | 159.00 | 159.00 | 155.50 | 155.50 | 155.50 | -1.77% | 19,172 |
| Oct 7, 2026 | 160.00 | 160.00 | 157.50 | 158.30 | 158.30 | -1.43% | 27,808 |
| Oct 6, 2026 | 160.00 | 162.00 | 159.30 | 160.60 | 160.60 | 0.94% | 36,272 |
| Oct 5, 2026 | 163.90 | 164.00 | 159.10 | 159.10 | 159.10 | 0.06% | 13,506 |
| Oct 2, 2026 | 159.00 | 160.30 | 158.20 | 159.00 | 159.00 | - | 12,747 |
| Oct 1, 2026 | 160.70 | 161.20 | 157.70 | 159.00 | 159.00 | -1.06% | 29,151 |
| Sep 30, 2026 | 159.70 | 162.20 | 159.70 | 160.70 | 160.70 | 0.88% | 14,849 |
| Sep 29, 2026 | 162.70 | 163.00 | 159.30 | 159.30 | 159.30 | -2.27% | 21,105 |
| Sep 28, 2026 | 162.70 | 164.50 | 162.20 | 163.00 | 163.00 | 0.18% | 10,336 |
| Sep 25, 2026 | 163.00 | 164.00 | 162.10 | 162.70 | 162.70 | 0.06% | 6,829 |
| Sep 24, 2026 | 165.00 | 165.00 | 162.20 | 162.60 | 162.60 | -1.45% | 15,988 |
| Sep 23, 2026 | 165.00 | 165.20 | 163.80 | 165.00 | 165.00 | 0.24% | 22,397 |
| Sep 22, 2026 | 165.90 | 165.90 | 163.50 | 164.60 | 164.60 | -0.60% | 20,174 |
| Sep 21, 2026 | 162.50 | 165.90 | 162.10 | 165.60 | 165.60 | 2.48% | 39,933 |
| Sep 18, 2026 | 165.00 | 165.50 | 161.10 | 161.60 | 161.60 | -1.70% | 25,749 |
| Sep 17, 2026 | 164.00 | 165.20 | 163.00 | 164.40 | 164.40 | 1.29% | 20,876 |
| Sep 16, 2026 | 159.90 | 165.00 | 159.50 | 162.30 | 162.30 | 2.33% | 44,332 |
| Sep 15, 2026 | 164.30 | 166.10 | 158.60 | 158.60 | 158.60 | -3.29% | 31,443 |
| Sep 14, 2026 | 159.00 | 164.20 | 158.60 | 164.00 | 164.00 | 3.60% | 74,806 |
| Sep 11, 2026 | 158.30 | 159.40 | 154.20 | 158.30 | 158.30 | -2.88% | 121,068 |
| Sep 10, 2026 | 166.50 | 167.70 | 162.50 | 163.00 | 163.00 | -0.67% | 29,320 |
| Sep 9, 2026 | 169.20 | 170.00 | 163.70 | 164.10 | 164.10 | -3.01% | 65,829 |
| Sep 8, 2026 | 168.80 | 170.50 | 168.40 | 169.20 | 169.20 | 0.65% | 19,189 |
| Sep 7, 2026 | 171.00 | 171.00 | 168.10 | 168.10 | 168.10 | -1.70% | 18,023 |
| Sep 4, 2026 | 166.50 | 174.00 | 166.50 | 171.00 | 171.00 | 2.89% | 76,598 |
| 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 |