DiaSorin S.p.A. (BIT:DIA)
Italy
· Delayed Price · Currency is EUR 57.94
-1.88 (-3.14%)
Apr 28, 2026, 5:36 PM CET
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.86 | 58.86 | 57.26 | 57.94 | 57.94 | -3.14% | 446,010 |
| Apr 27, 2026 | 59.78 | 60.30 | 59.60 | 59.82 | 59.82 | 0.03% | 118,828 |
| Apr 24, 2026 | 59.08 | 60.52 | 59.00 | 59.80 | 59.80 | -0.30% | 378,196 |
| Apr 23, 2026 | 61.78 | 61.78 | 59.68 | 59.98 | 59.98 | -4.19% | 595,058 |
| Apr 22, 2026 | 62.90 | 62.90 | 61.92 | 62.60 | 62.60 | -1.26% | 165,895 |
| Apr 21, 2026 | 63.14 | 64.12 | 62.80 | 63.40 | 63.40 | 0.54% | 178,912 |
| Apr 20, 2026 | 62.88 | 63.46 | 62.60 | 63.06 | 63.06 | -0.35% | 132,610 |
| Apr 17, 2026 | 62.06 | 63.58 | 62.00 | 63.28 | 63.28 | 1.90% | 179,430 |
| Apr 16, 2026 | 63.08 | 63.32 | 61.52 | 62.10 | 62.10 | -1.90% | 309,261 |
| Apr 15, 2026 | 63.26 | 63.92 | 62.80 | 63.30 | 63.30 | 0.38% | 217,407 |
| Apr 14, 2026 | 61.62 | 63.16 | 59.92 | 63.06 | 63.06 | 2.94% | 388,020 |
| Apr 13, 2026 | 60.60 | 61.42 | 59.90 | 61.26 | 61.26 | 0.26% | 251,451 |
| Apr 10, 2026 | 60.84 | 61.36 | 60.34 | 61.10 | 61.10 | 0.76% | 210,217 |
| Apr 9, 2026 | 58.40 | 60.72 | 57.24 | 60.64 | 60.64 | - | 406,623 |
| Apr 8, 2026 | 61.46 | 61.88 | 60.58 | 60.64 | 60.64 | 2.12% | 322,736 |
| Apr 7, 2026 | 61.30 | 61.70 | 59.38 | 59.38 | 59.38 | -3.70% | 318,575 |
| Apr 2, 2026 | 60.60 | 61.66 | 60.22 | 61.66 | 61.66 | 0.88% | 323,739 |
| Apr 1, 2026 | 60.90 | 62.06 | 60.46 | 61.12 | 61.12 | 1.90% | 349,898 |
| Mar 31, 2026 | 59.16 | 60.46 | 59.02 | 59.98 | 59.98 | 1.66% | 354,230 |
| Mar 30, 2026 | 58.10 | 59.06 | 57.44 | 59.00 | 59.00 | 1.27% | 591,826 |
| Mar 27, 2026 | 59.20 | 59.50 | 58.26 | 58.26 | 58.26 | -1.62% | 559,025 |
| Mar 26, 2026 | 59.62 | 60.10 | 58.82 | 59.22 | 59.22 | -1.17% | 873,588 |
| Mar 25, 2026 | 58.10 | 60.32 | 58.00 | 59.92 | 59.92 | 2.78% | 528,816 |
| Mar 24, 2026 | 56.20 | 58.86 | 55.84 | 58.30 | 58.30 | 4.82% | 872,949 |
| Mar 23, 2026 | 55.00 | 57.96 | 52.34 | 55.62 | 55.62 | -12.77% | 1,638,516 |
| Mar 20, 2026 | 63.30 | 64.70 | 62.80 | 63.76 | 63.76 | 0.22% | 604,608 |
| Mar 19, 2026 | 63.26 | 64.42 | 62.86 | 63.62 | 63.62 | -0.19% | 232,648 |
| Mar 18, 2026 | 64.34 | 65.18 | 63.74 | 63.74 | 63.74 | -1.30% | 220,422 |
| Mar 17, 2026 | 63.24 | 65.56 | 63.20 | 64.58 | 64.58 | 1.25% | 259,161 |
| Mar 16, 2026 | 64.20 | 64.84 | 63.30 | 63.78 | 63.78 | -0.34% | 199,112 |
| Mar 13, 2026 | 64.30 | 64.86 | 63.22 | 64.00 | 64.00 | -1.20% | 410,713 |
| Mar 12, 2026 | 64.90 | 66.46 | 64.34 | 64.78 | 64.78 | -0.22% | 435,658 |
| Mar 11, 2026 | 68.88 | 69.74 | 64.92 | 64.92 | 64.92 | -6.70% | 562,895 |
| Mar 10, 2026 | 69.98 | 71.36 | 69.26 | 69.58 | 69.58 | 1.07% | 267,276 |
| Mar 9, 2026 | 67.54 | 70.00 | 67.54 | 68.84 | 68.84 | -0.17% | 326,543 |
| Mar 6, 2026 | 68.98 | 69.68 | 68.42 | 68.96 | 68.96 | 0.35% | 235,826 |
| Mar 5, 2026 | 70.18 | 70.32 | 68.72 | 68.72 | 68.72 | -1.66% | 212,432 |
| Mar 4, 2026 | 69.70 | 70.92 | 69.52 | 69.88 | 69.88 | 0.20% | 238,709 |
| 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 |