DiaSorin S.p.A. (BIT:DIA)
Italy
· Delayed Price · Currency is EUR 74.14
-0.04 (-0.05%)
Sep 26, 2025, 5:36 PM CET
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.60 | 75.08 | 73.60 | 74.14 | 74.14 | -0.05% | 213,274 |
| Sep 25, 2025 | 76.00 | 76.16 | 74.18 | 74.18 | 74.18 | -2.96% | 288,539 |
| Sep 24, 2025 | 77.56 | 77.76 | 76.42 | 76.44 | 76.44 | -1.82% | 261,729 |
| Sep 23, 2025 | 78.40 | 78.44 | 77.86 | 77.86 | 77.86 | -0.41% | 174,175 |
| Sep 22, 2025 | 78.48 | 78.54 | 78.08 | 78.18 | 78.18 | -0.61% | 136,582 |
| Sep 19, 2025 | 79.00 | 79.34 | 78.36 | 78.66 | 78.66 | -0.43% | 245,854 |
| Sep 18, 2025 | 78.96 | 79.80 | 78.52 | 79.00 | 79.00 | 0.36% | 199,351 |
| Sep 17, 2025 | 79.44 | 80.14 | 78.50 | 78.72 | 78.72 | 0.92% | 330,396 |
| Sep 16, 2025 | 78.48 | 79.02 | 77.58 | 78.00 | 78.00 | -0.38% | 253,812 |
| Sep 15, 2025 | 79.00 | 79.40 | 78.22 | 78.30 | 78.30 | -1.06% | 258,354 |
| Sep 12, 2025 | 80.38 | 80.50 | 78.80 | 79.14 | 79.14 | -1.20% | 256,423 |
| Sep 11, 2025 | 81.50 | 81.74 | 80.10 | 80.10 | 80.10 | -1.79% | 250,026 |
| Sep 10, 2025 | 82.04 | 82.30 | 81.00 | 81.56 | 81.56 | -0.59% | 199,352 |
| Sep 9, 2025 | 82.30 | 82.96 | 81.52 | 82.04 | 82.04 | 0.05% | 189,233 |
| Sep 8, 2025 | 82.66 | 82.90 | 81.94 | 82.00 | 82.00 | -0.41% | 114,526 |
| Sep 5, 2025 | 82.70 | 83.08 | 82.12 | 82.34 | 82.34 | -0.27% | 227,174 |
| Sep 4, 2025 | 84.94 | 84.98 | 82.22 | 82.56 | 82.56 | -3.17% | 283,586 |
| Sep 3, 2025 | 84.00 | 85.44 | 83.76 | 85.26 | 85.26 | 1.94% | 141,027 |
| Sep 2, 2025 | 85.00 | 85.44 | 83.40 | 83.64 | 83.64 | -2.04% | 182,294 |
| Sep 1, 2025 | 86.12 | 86.34 | 85.20 | 85.38 | 85.38 | -0.93% | 154,314 |
| Aug 29, 2025 | 86.36 | 86.94 | 85.78 | 86.18 | 86.18 | 0.21% | 183,694 |
| Aug 28, 2025 | 85.06 | 86.72 | 84.94 | 86.00 | 86.00 | 0.96% | 321,588 |
| Aug 27, 2025 | 88.08 | 88.86 | 85.18 | 85.18 | 85.18 | -5.84% | 701,965 |
| Aug 26, 2025 | 88.54 | 92.32 | 88.26 | 90.46 | 90.46 | 4.72% | 2,470,374 |
| Aug 25, 2025 | 86.66 | 87.24 | 86.24 | 86.38 | 86.38 | -0.64% | 122,196 |
| Aug 22, 2025 | 86.00 | 86.94 | 85.84 | 86.94 | 86.94 | 0.74% | 121,519 |
| Aug 21, 2025 | 86.64 | 86.64 | 86.08 | 86.30 | 86.30 | -0.51% | 110,704 |
| Aug 20, 2025 | 85.58 | 87.16 | 85.26 | 86.74 | 86.74 | 0.98% | 160,325 |
| Aug 19, 2025 | 84.46 | 85.96 | 84.36 | 85.90 | 85.90 | 1.37% | 189,709 |
| Aug 18, 2025 | 84.40 | 84.78 | 83.70 | 84.74 | 84.74 | 0.83% | 225,964 |
| Aug 14, 2025 | 84.40 | 84.88 | 83.62 | 84.04 | 84.04 | 0.96% | 228,053 |
| Aug 13, 2025 | 82.54 | 83.24 | 82.00 | 83.24 | 83.24 | 1.14% | 170,185 |
| Aug 12, 2025 | 82.56 | 82.72 | 81.88 | 82.30 | 82.30 | -0.22% | 154,925 |
| Aug 11, 2025 | 83.02 | 83.30 | 82.22 | 82.48 | 82.48 | -0.51% | 135,770 |
| Aug 8, 2025 | 83.60 | 83.90 | 82.90 | 82.90 | 82.90 | -0.77% | 137,323 |
| Aug 7, 2025 | 83.28 | 83.78 | 82.78 | 83.54 | 83.54 | 0.17% | 177,517 |
| Aug 6, 2025 | 84.98 | 84.98 | 83.14 | 83.40 | 83.40 | -2.20% | 215,893 |
| Aug 5, 2025 | 85.14 | 85.50 | 84.80 | 85.28 | 85.28 | 0.33% | 129,565 |
| Aug 4, 2025 | 86.20 | 86.52 | 85.00 | 85.00 | 85.00 | -1.39% | 185,458 |
| Aug 1, 2025 | 84.94 | 87.72 | 84.14 | 86.20 | 86.20 | 0.58% | 732,140 |
| Jul 31, 2025 | 88.14 | 89.62 | 85.70 | 85.70 | 85.70 | -2.77% | 363,508 |
| Jul 30, 2025 | 89.80 | 89.96 | 88.14 | 88.14 | 88.14 | -1.91% | 154,846 |
| Jul 29, 2025 | 90.58 | 90.84 | 89.76 | 89.86 | 89.86 | -0.40% | 113,858 |
| Jul 28, 2025 | 90.78 | 91.32 | 89.66 | 90.22 | 90.22 | -0.31% | 151,273 |
| Jul 25, 2025 | 90.70 | 90.96 | 89.66 | 90.50 | 90.50 | -0.46% | 154,145 |
| Jul 24, 2025 | 91.70 | 92.04 | 90.90 | 90.92 | 90.92 | -0.22% | 126,798 |
| Jul 23, 2025 | 90.48 | 91.76 | 90.34 | 91.12 | 91.12 | 1.83% | 181,106 |
| Jul 22, 2025 | 89.00 | 90.34 | 88.72 | 89.48 | 89.48 | 0.54% | 121,177 |
| Jul 21, 2025 | 90.54 | 90.80 | 89.00 | 89.00 | 89.00 | -1.66% | 176,003 |
| Jul 18, 2025 | 90.50 | 91.00 | 90.26 | 90.50 | 90.50 | 0.33% | 110,243 |