DiaSorin S.p.A. (BIT:DIA)
Italy
· Delayed Price · Currency is EUR 69.60
-0.28 (-0.40%)
Mar 5, 2026, 9:15 AM CET
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 69.70 | 70.92 | 69.52 | 70.04 | - | 0.43% | 124,270 |
| Mar 3, 2026 | 70.56 | 70.74 | 68.82 | 69.74 | 69.74 | -1.72% | 308,018 |
| Mar 2, 2026 | 69.10 | 71.24 | 68.90 | 70.96 | 70.96 | -0.34% | 287,096 |
| Feb 27, 2026 | 69.84 | 71.50 | 69.76 | 71.20 | 71.20 | 1.98% | 249,004 |
| Feb 26, 2026 | 70.66 | 71.16 | 69.80 | 69.82 | 69.82 | -1.72% | 211,955 |
| Feb 25, 2026 | 70.18 | 71.12 | 69.40 | 71.04 | 71.04 | 1.49% | 202,696 |
| Feb 24, 2026 | 70.00 | 71.26 | 69.86 | 70.00 | 70.00 | -0.31% | 198,896 |
| Feb 23, 2026 | 69.72 | 71.54 | 69.72 | 70.22 | 70.22 | - | 280,116 |
| Feb 20, 2026 | 69.10 | 70.84 | 69.10 | 70.22 | 70.22 | 1.62% | 268,113 |
| Feb 19, 2026 | 68.26 | 69.24 | 68.14 | 69.10 | 69.10 | 2.01% | 278,773 |
| Feb 18, 2026 | 66.94 | 68.18 | 66.52 | 67.74 | 67.74 | 1.20% | 391,910 |
| Feb 17, 2026 | 72.00 | 72.14 | 66.54 | 66.94 | 66.94 | -6.69% | 750,934 |
| Feb 16, 2026 | 73.58 | 73.66 | 71.74 | 71.74 | 71.74 | -2.98% | 236,001 |
| Feb 13, 2026 | 74.32 | 74.42 | 73.28 | 73.94 | 73.94 | -0.35% | 172,452 |
| Feb 12, 2026 | 74.26 | 74.70 | 73.52 | 74.20 | 74.20 | 0.22% | 231,892 |
| Feb 11, 2026 | 74.50 | 74.54 | 73.52 | 74.04 | 74.04 | -0.67% | 222,959 |
| Feb 10, 2026 | 74.98 | 76.08 | 74.10 | 74.54 | 74.54 | -0.05% | 306,469 |
| Feb 9, 2026 | 74.56 | 75.24 | 73.94 | 74.58 | 74.58 | 1.50% | 236,689 |
| Feb 6, 2026 | 73.90 | 74.52 | 73.48 | 73.48 | 73.48 | -1.47% | 241,898 |
| Feb 5, 2026 | 74.06 | 75.20 | 73.70 | 74.58 | 74.58 | 1.00% | 213,325 |
| Feb 4, 2026 | 74.66 | 75.16 | 73.84 | 73.84 | 73.84 | -0.65% | 364,028 |
| Feb 3, 2026 | 71.70 | 75.22 | 71.56 | 74.32 | 74.32 | 4.12% | 460,598 |
| Feb 2, 2026 | 72.48 | 72.92 | 71.38 | 71.38 | 71.38 | -1.11% | 357,519 |
| Jan 30, 2026 | 72.24 | 72.74 | 71.62 | 72.18 | 72.18 | -0.50% | 196,012 |
| Jan 29, 2026 | 71.82 | 73.36 | 71.80 | 72.54 | 72.54 | 1.00% | 329,576 |
| Jan 28, 2026 | 72.28 | 72.76 | 71.28 | 71.82 | 71.82 | 0.17% | 278,649 |
| Jan 27, 2026 | 71.22 | 72.26 | 70.22 | 71.70 | 71.70 | 1.16% | 239,527 |
| Jan 26, 2026 | 72.00 | 72.48 | 70.62 | 70.88 | 70.88 | -3.28% | 526,994 |
| Jan 23, 2026 | 73.36 | 73.58 | 72.50 | 73.28 | 73.28 | -0.33% | 194,627 |
| Jan 22, 2026 | 74.90 | 74.90 | 73.24 | 73.52 | 73.52 | -0.08% | 255,315 |
| Jan 21, 2026 | 74.34 | 76.36 | 73.24 | 73.58 | 73.58 | -1.10% | 455,938 |
| Jan 20, 2026 | 75.00 | 75.62 | 72.20 | 74.40 | 74.40 | -1.51% | 477,202 |
| Jan 19, 2026 | 74.50 | 75.68 | 72.68 | 75.54 | 75.54 | 1.23% | 417,141 |
| Jan 16, 2026 | 76.18 | 77.64 | 74.62 | 74.62 | 74.62 | -1.79% | 456,964 |
| Jan 15, 2026 | 75.50 | 76.34 | 74.60 | 75.98 | 75.98 | 0.58% | 333,209 |
| Jan 14, 2026 | 75.08 | 76.78 | 74.82 | 75.54 | 75.54 | 0.91% | 458,140 |
| Jan 13, 2026 | 73.84 | 76.66 | 73.76 | 74.86 | 74.86 | 1.93% | 506,333 |
| Jan 12, 2026 | 72.64 | 74.90 | 72.46 | 73.44 | 73.44 | 1.18% | 481,249 |
| Jan 9, 2026 | 72.62 | 73.66 | 72.50 | 72.58 | 72.58 | -0.03% | 394,485 |
| Jan 8, 2026 | 71.98 | 72.92 | 71.38 | 72.60 | 72.60 | 1.14% | 290,649 |
| Jan 7, 2026 | 69.34 | 72.20 | 68.16 | 71.78 | 71.78 | -0.61% | 622,945 |
| Jan 6, 2026 | 70.20 | 73.48 | 70.08 | 72.22 | 72.22 | 3.70% | 693,547 |
| Jan 5, 2026 | 68.38 | 69.90 | 68.24 | 69.64 | 69.64 | 1.81% | 337,082 |
| Jan 2, 2026 | 68.48 | 69.10 | 68.10 | 68.40 | 68.40 | -0.32% | 236,953 |
| Dec 30, 2025 | 68.50 | 68.92 | 67.96 | 68.62 | 68.62 | - | 202,743 |
| Dec 29, 2025 | 67.10 | 69.54 | 66.70 | 68.62 | 68.62 | 3.00% | 567,047 |
| Dec 23, 2025 | 67.32 | 67.64 | 66.62 | 66.62 | 66.62 | -1.04% | 262,635 |
| Dec 22, 2025 | 64.38 | 67.88 | 63.64 | 67.32 | 67.32 | 4.66% | 637,339 |
| Dec 19, 2025 | 64.32 | 64.64 | 63.68 | 64.32 | 64.32 | 0.91% | 687,923 |
| Dec 18, 2025 | 64.02 | 64.26 | 63.32 | 63.74 | 63.74 | -0.41% | 300,597 |
| Dec 17, 2025 | 63.40 | 64.00 | 62.64 | 64.00 | 64.00 | 1.43% | 266,128 |
| Dec 16, 2025 | 62.86 | 63.68 | 62.84 | 63.10 | 63.10 | 0.77% | 369,476 |
| Dec 15, 2025 | 62.08 | 63.36 | 62.00 | 62.62 | 62.62 | -1.66% | 524,728 |
| Dec 12, 2025 | 62.32 | 63.84 | 62.16 | 63.68 | 63.68 | 1.60% | 454,623 |
| Dec 11, 2025 | 61.10 | 63.36 | 60.96 | 62.68 | 62.68 | 2.35% | 479,817 |
| Dec 10, 2025 | 61.00 | 61.66 | 60.80 | 61.24 | 61.24 | 0.33% | 183,293 |
| Dec 9, 2025 | 61.68 | 61.72 | 60.92 | 61.04 | 61.04 | -1.04% | 171,125 |
| Dec 8, 2025 | 62.12 | 62.36 | 61.30 | 61.68 | 61.68 | -0.90% | 245,002 |
| 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 |