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 |
| 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 |