DiaSorin S.p.A. (BIT:DIA)
Italy
· Delayed Price · Currency is EUR 62.24
+2.16 (3.60%)
At close: Dec 5, 2025
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.18 | 62.58 | 59.98 | 62.24 | 62.24 | 3.60% | 427,409 |
| Dec 4, 2025 | 60.66 | 60.78 | 60.04 | 60.08 | 60.08 | -0.56% | 222,199 |
| Dec 3, 2025 | 61.34 | 61.62 | 60.18 | 60.42 | 60.42 | -1.27% | 237,351 |
| Dec 2, 2025 | 61.30 | 61.44 | 60.72 | 61.20 | 61.20 | -0.20% | 214,180 |
| Dec 1, 2025 | 61.74 | 61.98 | 61.06 | 61.32 | 61.32 | -0.74% | 266,746 |
| Nov 28, 2025 | 61.60 | 62.00 | 60.78 | 61.78 | 61.78 | 0.59% | 349,276 |
| Nov 27, 2025 | 61.36 | 61.82 | 60.80 | 61.42 | 61.42 | 1.02% | 248,413 |
| Nov 26, 2025 | 60.80 | 61.14 | 60.14 | 60.80 | 60.80 | 0.53% | 243,587 |
| Nov 25, 2025 | 60.60 | 60.84 | 59.52 | 60.48 | 60.48 | -0.30% | 285,466 |
| Nov 24, 2025 | 59.80 | 60.84 | 59.70 | 60.66 | 60.66 | 1.88% | 268,538 |
| Nov 21, 2025 | 58.50 | 59.74 | 58.36 | 59.54 | 59.54 | 1.26% | 198,849 |
| Nov 20, 2025 | 59.42 | 59.50 | 58.68 | 58.80 | 58.80 | -0.34% | 131,229 |
| Nov 19, 2025 | 58.66 | 59.80 | 58.18 | 59.00 | 59.00 | 1.10% | 224,540 |
| Nov 18, 2025 | 58.38 | 59.20 | 58.18 | 58.36 | 58.36 | -0.85% | 250,882 |
| Nov 17, 2025 | 59.10 | 59.50 | 58.38 | 58.86 | 58.86 | -0.10% | 228,179 |
| Nov 14, 2025 | 59.90 | 60.36 | 58.92 | 58.92 | 58.92 | -2.09% | 248,801 |
| Nov 13, 2025 | 61.00 | 61.00 | 59.94 | 60.18 | 60.18 | -0.53% | 197,627 |
| Nov 12, 2025 | 60.48 | 61.60 | 60.30 | 60.50 | 60.50 | 0.57% | 311,396 |
| Nov 11, 2025 | 59.14 | 60.86 | 59.14 | 60.16 | 60.16 | 1.97% | 436,223 |
| Nov 10, 2025 | 59.66 | 59.78 | 59.00 | 59.00 | 59.00 | -0.37% | 373,361 |
| Nov 7, 2025 | 60.24 | 60.62 | 58.84 | 59.22 | 59.22 | -1.82% | 767,012 |
| Nov 6, 2025 | 66.32 | 66.74 | 60.22 | 60.32 | 60.32 | -18.77% | 2,246,648 |
| Nov 5, 2025 | 75.38 | 75.88 | 74.08 | 74.26 | 74.26 | -2.75% | 233,412 |
| Nov 4, 2025 | 75.62 | 76.36 | 75.24 | 76.36 | 76.36 | 0.10% | 152,275 |
| Nov 3, 2025 | 76.82 | 77.60 | 76.26 | 76.28 | 76.28 | -0.55% | 127,641 |
| Oct 31, 2025 | 76.44 | 77.28 | 76.10 | 76.70 | 76.70 | 0.50% | 169,088 |
| Oct 30, 2025 | 76.64 | 76.78 | 75.76 | 76.32 | 76.32 | -0.16% | 135,103 |
| Oct 29, 2025 | 77.30 | 77.32 | 76.10 | 76.44 | 76.44 | -1.04% | 140,640 |
| Oct 28, 2025 | 77.84 | 78.68 | 77.12 | 77.24 | 77.24 | -0.59% | 129,532 |
| Oct 27, 2025 | 78.32 | 78.70 | 77.70 | 77.70 | 77.70 | -1.15% | 96,967 |
| Oct 24, 2025 | 78.32 | 78.84 | 77.74 | 78.60 | 78.60 | 0.38% | 145,388 |
| Oct 23, 2025 | 77.50 | 78.30 | 77.42 | 78.30 | 78.30 | 0.46% | 177,452 |
| Oct 22, 2025 | 75.80 | 78.38 | 75.62 | 77.94 | 77.94 | 2.61% | 298,255 |
| Oct 21, 2025 | 76.00 | 76.18 | 75.42 | 75.96 | 75.96 | 0.03% | 135,616 |
| Oct 20, 2025 | 75.52 | 76.10 | 75.06 | 75.94 | 75.94 | 0.90% | 171,192 |
| Oct 17, 2025 | 74.62 | 75.34 | 74.60 | 75.26 | 75.26 | 0.43% | 200,094 |
| Oct 16, 2025 | 74.48 | 75.08 | 74.14 | 74.94 | 74.94 | 0.94% | 175,028 |
| Oct 15, 2025 | 74.50 | 74.58 | 73.06 | 74.24 | 74.24 | 0.05% | 191,990 |
| Oct 14, 2025 | 74.02 | 74.84 | 74.02 | 74.20 | 74.20 | -0.80% | 160,880 |
| Oct 13, 2025 | 75.80 | 75.94 | 74.34 | 74.80 | 74.80 | -1.11% | 343,083 |
| Oct 10, 2025 | 77.80 | 78.16 | 75.64 | 75.64 | 75.64 | -2.90% | 320,201 |
| Oct 9, 2025 | 79.56 | 79.56 | 77.80 | 77.90 | 77.90 | -1.52% | 198,274 |
| Oct 8, 2025 | 78.90 | 79.16 | 78.22 | 79.10 | 79.10 | 0.08% | 181,177 |
| Oct 7, 2025 | 79.14 | 79.66 | 78.48 | 79.04 | 79.04 | -0.13% | 125,335 |
| Oct 6, 2025 | 78.96 | 80.38 | 78.86 | 79.14 | 79.14 | 0.33% | 355,518 |
| Oct 3, 2025 | 78.08 | 78.88 | 77.70 | 78.88 | 78.88 | 1.34% | 190,333 |
| Oct 2, 2025 | 78.50 | 78.50 | 77.36 | 77.84 | 77.84 | 0.23% | 234,603 |
| Oct 1, 2025 | 76.04 | 77.82 | 75.98 | 77.66 | 77.66 | 2.83% | 278,166 |
| Sep 30, 2025 | 75.26 | 75.66 | 74.82 | 75.52 | 75.52 | 0.29% | 157,421 |
| Sep 29, 2025 | 74.14 | 75.78 | 73.84 | 75.30 | 75.30 | 1.56% | 156,299 |