DiaSorin S.p.A. (VIE:DIAS)
Austria
· Delayed Price · Currency is EUR 69.56
-0.80 (-1.14%)
At close: Mar 5, 2026
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.22 | 69.30 | 68.78 | 68.78 | - | -1.12% | - |
| Mar 5, 2026 | 69.72 | 69.90 | 69.52 | 69.56 | 69.56 | -1.14% | - |
| Mar 4, 2026 | 70.12 | 70.54 | 70.12 | 70.36 | 70.36 | 1.94% | - |
| Mar 3, 2026 | 70.60 | 70.60 | 69.02 | 69.02 | 69.02 | -2.18% | - |
| Mar 2, 2026 | 69.62 | 70.62 | 69.62 | 70.56 | 70.56 | -0.79% | 290 |
| Feb 27, 2026 | 70.26 | 71.12 | 70.26 | 71.12 | 71.12 | 0.57% | - |
| Feb 26, 2026 | 71.08 | 71.08 | 70.72 | 70.72 | 70.72 | -0.45% | - |
| Feb 25, 2026 | 69.86 | 71.04 | 69.86 | 71.04 | 71.04 | -0.03% | - |
| Feb 24, 2026 | 71.36 | 71.36 | 70.26 | 71.06 | 71.06 | -0.34% | - |
| Feb 23, 2026 | 70.40 | 71.48 | 70.40 | 71.30 | 71.30 | 1.83% | - |
| Feb 20, 2026 | 69.48 | 70.02 | 69.48 | 70.02 | 70.02 | 1.36% | - |
| Feb 19, 2026 | 68.74 | 69.08 | 68.46 | 69.08 | 69.08 | 2.49% | - |
| Feb 18, 2026 | 67.16 | 67.40 | 66.86 | 67.40 | 67.40 | -2.60% | - |
| Feb 17, 2026 | 71.92 | 71.92 | 69.20 | 69.20 | 69.20 | -4.71% | - |
| Feb 16, 2026 | 73.18 | 73.52 | 72.62 | 72.62 | 72.62 | -2.21% | - |
| Feb 13, 2026 | 74.08 | 74.36 | 74.00 | 74.26 | 74.26 | 0.24% | - |
| Feb 12, 2026 | 74.40 | 74.40 | 73.78 | 74.08 | 74.08 | -0.11% | 145 |
| Feb 11, 2026 | 74.12 | 74.30 | 74.12 | 74.16 | 74.16 | -0.38% | - |
| Feb 10, 2026 | 75.72 | 75.72 | 74.44 | 74.44 | 74.44 | -0.27% | - |
| Feb 9, 2026 | 74.86 | 74.86 | 74.40 | 74.64 | 74.64 | 0.43% | - |
| Feb 6, 2026 | 74.20 | 74.32 | 73.96 | 74.32 | 74.32 | -0.08% | - |
| Feb 5, 2026 | 74.22 | 74.98 | 74.22 | 74.38 | 74.38 | -0.69% | - |
| Feb 4, 2026 | 74.80 | 74.90 | 74.16 | 74.90 | 74.90 | -0.32% | 264 |
| Feb 3, 2026 | 71.96 | 75.14 | 71.96 | 75.14 | 75.14 | 4.80% | 1,303 |
| Feb 2, 2026 | 72.64 | 72.64 | 71.70 | 71.70 | 71.70 | -1.10% | 56 |
| Jan 30, 2026 | 71.70 | 72.50 | 71.70 | 72.50 | 72.50 | -0.77% | - |
| Jan 29, 2026 | 72.92 | 73.06 | 72.88 | 73.06 | 73.06 | 1.39% | - |
| Jan 28, 2026 | 72.04 | 72.34 | 72.04 | 72.06 | 72.06 | 1.24% | - |
| Jan 27, 2026 | 71.24 | 71.24 | 70.48 | 71.18 | 71.18 | -0.34% | - |
| Jan 26, 2026 | 71.44 | 72.32 | 70.82 | 71.42 | 71.42 | -2.22% | 1,405 |
| Jan 23, 2026 | 73.54 | 73.54 | 73.04 | 73.04 | 73.04 | -1.32% | - |
| Jan 22, 2026 | 74.52 | 74.52 | 73.34 | 74.02 | 74.02 | -0.83% | 870 |
| Jan 21, 2026 | 75.76 | 75.94 | 74.64 | 74.64 | 74.64 | 1.08% | - |
| Jan 20, 2026 | 75.20 | 75.20 | 72.34 | 73.84 | 73.84 | -1.36% | 1,784 |
| Jan 19, 2026 | 73.86 | 74.86 | 73.86 | 74.86 | 74.86 | -2.32% | - |
| Jan 16, 2026 | 76.94 | 77.02 | 76.64 | 76.64 | 76.64 | 1.03% | - |
| Jan 15, 2026 | 75.78 | 75.86 | 74.70 | 75.86 | 75.86 | -0.50% | - |
| Jan 14, 2026 | 75.08 | 76.52 | 75.08 | 76.24 | 76.24 | 0.95% | - |
| Jan 13, 2026 | 75.04 | 75.52 | 75.04 | 75.52 | 75.52 | 2.75% | - |
| Jan 12, 2026 | 72.84 | 74.80 | 72.70 | 73.50 | 73.50 | - | 1,138 |
| Jan 9, 2026 | 73.10 | 73.50 | 72.88 | 73.50 | 73.50 | 1.41% | - |
| Jan 8, 2026 | 71.86 | 72.48 | 71.44 | 72.48 | 72.48 | 1.09% | - |
| Jan 7, 2026 | 71.22 | 71.92 | 71.02 | 71.70 | 71.70 | -1.70% | 670 |
| Jan 6, 2026 | 70.94 | 72.94 | 70.94 | 72.94 | 72.94 | 4.50% | - |
| Jan 5, 2026 | 68.56 | 69.80 | 68.56 | 69.80 | 69.80 | 1.96% | 538 |
| Jan 2, 2026 | 68.50 | 68.80 | 68.36 | 68.46 | 68.46 | 0.12% | - |
| Dec 30, 2025 | 68.38 | 68.72 | 68.38 | 68.38 | 68.38 | -1.33% | - |
| Dec 29, 2025 | 67.26 | 69.30 | 67.26 | 69.30 | 69.30 | 2.97% | - |
| Dec 23, 2025 | 67.40 | 67.40 | 66.68 | 67.30 | 67.30 | 4.15% | - |
| Dec 22, 2025 | 64.26 | 64.62 | 63.78 | 64.62 | 64.62 | 1.25% | - |
| Dec 19, 2025 | 63.84 | 64.54 | 63.82 | 63.82 | 63.82 | 0.03% | - |
| Dec 18, 2025 | 63.98 | 63.98 | 63.48 | 63.80 | 63.80 | 0.82% | - |
| Dec 17, 2025 | 62.84 | 63.28 | 62.84 | 63.28 | 63.28 | -0.28% | - |
| Dec 16, 2025 | 63.14 | 63.52 | 63.06 | 63.46 | 63.46 | 1.05% | - |
| Dec 15, 2025 | 62.88 | 62.88 | 62.44 | 62.80 | 62.80 | -0.92% | - |
| Dec 12, 2025 | 62.26 | 63.38 | 62.26 | 63.38 | 63.38 | 0.92% | - |
| Dec 11, 2025 | 61.34 | 62.80 | 61.34 | 62.80 | 62.80 | 2.45% | - |
| Dec 10, 2025 | 60.98 | 61.46 | 60.98 | 61.30 | 61.30 | 0.33% | - |
| Dec 9, 2025 | 61.58 | 61.58 | 61.08 | 61.10 | 61.10 | -1.13% | - |
| Dec 8, 2025 | 61.48 | 62.10 | 61.48 | 61.80 | 61.80 | -0.90% | - |
| Dec 5, 2025 | 60.08 | 62.44 | 60.08 | 62.36 | 62.36 | 3.07% | 134 |
| Dec 4, 2025 | 60.40 | 60.56 | 60.40 | 60.50 | 60.50 | - | - |
| Dec 3, 2025 | 61.44 | 61.44 | 60.50 | 60.50 | 60.50 | -0.72% | - |
| Dec 2, 2025 | 61.24 | 61.32 | 60.94 | 60.94 | 60.94 | -0.78% | - |
| Dec 1, 2025 | 61.52 | 61.56 | 61.42 | 61.42 | 61.42 | -0.58% | - |
| Nov 28, 2025 | 61.44 | 61.78 | 61.32 | 61.78 | 61.78 | 0.75% | - |
| Nov 27, 2025 | 60.96 | 61.42 | 60.96 | 61.32 | 61.32 | 0.82% | - |
| Nov 26, 2025 | 59.92 | 61.00 | 59.92 | 60.82 | 60.82 | 1.10% | - |
| Nov 25, 2025 | 60.18 | 60.52 | 60.16 | 60.16 | 60.16 | -0.73% | - |
| Nov 24, 2025 | 59.96 | 60.60 | 59.96 | 60.60 | 60.60 | 2.26% | - |
| Nov 21, 2025 | 58.80 | 59.26 | 58.80 | 59.26 | 59.26 | 0.58% | - |
| Nov 20, 2025 | 59.44 | 59.44 | 58.92 | 58.92 | 58.92 | -0.77% | - |
| Nov 19, 2025 | 58.64 | 59.56 | 58.64 | 59.38 | 59.38 | 1.26% | - |
| Nov 18, 2025 | 58.72 | 58.82 | 58.64 | 58.64 | 58.64 | -0.24% | - |
| Nov 17, 2025 | 59.04 | 59.04 | 58.60 | 58.78 | 58.78 | -0.47% | - |
| Nov 14, 2025 | 60.16 | 60.16 | 59.06 | 59.06 | 59.06 | -1.57% | - |
| Nov 13, 2025 | 60.88 | 60.88 | 60.00 | 60.00 | 60.00 | -1.54% | - |
| Nov 12, 2025 | 60.62 | 61.30 | 60.62 | 60.94 | 60.94 | 0.26% | - |
| Nov 11, 2025 | 59.52 | 60.78 | 59.52 | 60.78 | 60.78 | 2.32% | - |
| Nov 10, 2025 | 59.60 | 59.68 | 59.40 | 59.40 | 59.40 | 0.13% | - |
| Nov 7, 2025 | 60.30 | 60.30 | 59.16 | 59.32 | 59.32 | -3.86% | - |
| Nov 6, 2025 | 63.58 | 63.58 | 61.70 | 61.70 | 61.70 | -17.80% | - |
| Nov 5, 2025 | 74.88 | 75.64 | 74.88 | 75.06 | 75.06 | -0.61% | 213 |
| Nov 4, 2025 | 75.84 | 75.84 | 75.52 | 75.52 | 75.52 | -1.67% | - |
| Nov 3, 2025 | 76.54 | 77.14 | 76.54 | 76.80 | 76.80 | -0.03% | - |
| Oct 31, 2025 | 77.22 | 77.22 | 76.40 | 76.82 | 76.82 | 0.84% | - |
| Oct 30, 2025 | 76.44 | 76.44 | 76.14 | 76.18 | 76.18 | -0.29% | - |
| Oct 29, 2025 | 76.80 | 76.94 | 76.40 | 76.40 | 76.40 | -1.62% | - |
| Oct 28, 2025 | 78.10 | 78.34 | 77.66 | 77.66 | 77.66 | -0.89% | - |
| Oct 27, 2025 | 78.68 | 78.68 | 78.36 | 78.36 | 78.36 | -0.33% | - |
| Oct 24, 2025 | 78.38 | 78.62 | 78.00 | 78.62 | 78.62 | 1.13% | - |
| Oct 23, 2025 | 77.82 | 77.82 | 77.46 | 77.74 | 77.74 | 0.70% | - |
| Oct 22, 2025 | 76.36 | 77.20 | 76.36 | 77.20 | 77.20 | 1.63% | - |
| Oct 21, 2025 | 75.82 | 75.96 | 75.56 | 75.96 | 75.96 | 0.45% | - |
| Oct 20, 2025 | 75.28 | 75.62 | 75.24 | 75.62 | 75.62 | 0.96% | - |
| Oct 17, 2025 | 74.72 | 74.96 | 74.72 | 74.90 | 74.90 | 0.73% | - |
| Oct 16, 2025 | 74.66 | 74.66 | 74.36 | 74.36 | 74.36 | 1.61% | - |
| Oct 15, 2025 | 74.38 | 74.38 | 73.18 | 73.18 | 73.18 | -1.24% | - |
| Oct 14, 2025 | 74.54 | 74.80 | 74.10 | 74.10 | 74.10 | -0.51% | - |
| Oct 13, 2025 | 75.54 | 75.54 | 74.48 | 74.48 | 74.48 | -3.45% | - |