DiaSorin S.p.A. (VIE:DIAS)
Austria
· Delayed Price · Currency is EUR 62.36
+1.86 (3.07%)
At close: Dec 5, 2025
DiaSorin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 77.94 | 77.98 | 77.14 | 77.14 | 77.14 | -1.33% | - |
| Oct 9, 2025 | 79.16 | 79.16 | 78.18 | 78.18 | 78.18 | -0.51% | - |
| Oct 8, 2025 | 78.70 | 78.92 | 78.58 | 78.58 | 78.58 | -0.98% | - |
| Oct 7, 2025 | 79.18 | 79.52 | 79.14 | 79.36 | 79.36 | -0.10% | - |
| Oct 6, 2025 | 79.52 | 79.78 | 79.44 | 79.44 | 79.44 | 2.06% | - |
| Oct 3, 2025 | 78.08 | 78.08 | 77.84 | 77.84 | 77.84 | 0.18% | - |
| Oct 2, 2025 | 78.12 | 78.12 | 77.70 | 77.70 | 77.70 | 0.41% | - |
| Oct 1, 2025 | 76.64 | 77.38 | 76.64 | 77.38 | 77.38 | 2.87% | - |
| Sep 30, 2025 | 75.62 | 75.62 | 75.08 | 75.22 | 75.22 | 0.53% | - |
| Sep 29, 2025 | 74.04 | 75.22 | 74.04 | 74.82 | 74.82 | 1.44% | - |
| Sep 26, 2025 | 75.64 | 75.64 | 73.76 | 73.76 | 73.76 | -1.60% | - |
| Sep 25, 2025 | 75.44 | 75.78 | 74.96 | 74.96 | 74.96 | -2.01% | - |
| Sep 24, 2025 | 77.00 | 77.02 | 76.50 | 76.50 | 76.50 | -1.97% | - |
| Sep 23, 2025 | 78.22 | 78.30 | 78.02 | 78.04 | 78.04 | -0.28% | - |
| Sep 22, 2025 | 78.56 | 78.56 | 78.22 | 78.26 | 78.26 | -0.56% | - |
| Sep 19, 2025 | 78.44 | 79.06 | 78.44 | 78.70 | 78.70 | -0.40% | - |
| Sep 18, 2025 | 78.98 | 79.68 | 78.98 | 79.02 | 79.02 | 0.20% | - |
| Sep 17, 2025 | 79.26 | 79.26 | 78.78 | 78.86 | 78.86 | 1.18% | - |
| Sep 16, 2025 | 78.44 | 78.72 | 77.94 | 77.94 | 77.94 | -0.64% | - |
| Sep 15, 2025 | 79.02 | 79.02 | 78.44 | 78.44 | 78.44 | -1.16% | - |
| Sep 12, 2025 | 80.60 | 80.60 | 79.36 | 79.36 | 79.36 | -1.34% | - |
| Sep 11, 2025 | 81.68 | 81.68 | 80.44 | 80.44 | 80.44 | -1.40% | - |
| Sep 10, 2025 | 82.96 | 82.96 | 81.58 | 81.58 | 81.58 | -1.33% | - |
| Sep 9, 2025 | 82.06 | 82.88 | 82.06 | 82.68 | 82.68 | 0.10% | - |
| Sep 8, 2025 | 82.62 | 82.62 | 82.58 | 82.60 | 82.60 | 0.12% | - |
| Sep 5, 2025 | 82.68 | 82.72 | 82.32 | 82.50 | 82.50 | 0.15% | - |
| Sep 4, 2025 | 84.76 | 84.76 | 82.38 | 82.38 | 82.38 | -3.01% | - |
| Sep 3, 2025 | 84.08 | 85.12 | 84.08 | 84.94 | 84.94 | 1.68% | - |
| Sep 2, 2025 | 85.18 | 85.18 | 83.54 | 83.54 | 83.54 | -2.43% | - |
| Sep 1, 2025 | 86.18 | 86.18 | 85.62 | 85.62 | 85.62 | -1.15% | - |
| Aug 29, 2025 | 86.98 | 86.98 | 85.78 | 86.62 | 86.62 | 1.22% | - |
| Aug 28, 2025 | 85.62 | 86.48 | 85.40 | 85.58 | 85.58 | -0.70% | - |
| Aug 27, 2025 | 88.08 | 88.08 | 86.18 | 86.18 | 86.18 | -5.28% | - |
| Aug 26, 2025 | 88.96 | 90.98 | 88.96 | 90.98 | 90.98 | 4.50% | - |
| Aug 25, 2025 | 86.48 | 87.14 | 86.48 | 87.06 | 87.06 | 0.51% | - |
| Aug 22, 2025 | 86.16 | 86.62 | 86.16 | 86.62 | 86.62 | 0.37% | - |
| Aug 21, 2025 | 86.32 | 86.36 | 86.18 | 86.30 | 86.30 | -0.71% | - |
| Aug 20, 2025 | 85.46 | 86.92 | 85.46 | 86.92 | 86.92 | 1.71% | - |
| Aug 19, 2025 | 84.52 | 85.46 | 84.52 | 85.46 | 85.46 | 0.83% | - |
| Aug 18, 2025 | 84.42 | 84.76 | 84.04 | 84.76 | 84.76 | 0.57% | - |
| Aug 15, 2025 | 84.32 | 84.32 | 84.22 | 84.28 | 84.28 | -0.17% | - |
| Aug 14, 2025 | 84.50 | 84.52 | 83.66 | 84.42 | 84.42 | 2.43% | - |
| Aug 13, 2025 | 82.46 | 82.46 | 82.16 | 82.42 | 82.42 | 0.51% | - |
| Aug 12, 2025 | 82.74 | 82.74 | 82.00 | 82.00 | 82.00 | -0.73% | - |
| Aug 11, 2025 | 83.30 | 83.30 | 82.32 | 82.60 | 82.60 | -0.65% | 39 |
| Aug 8, 2025 | 83.50 | 83.50 | 83.14 | 83.14 | 83.14 | -0.24% | - |
| Aug 7, 2025 | 83.32 | 83.34 | 83.30 | 83.34 | 83.34 | -0.26% | - |
| Aug 6, 2025 | 84.86 | 84.86 | 83.56 | 83.56 | 83.56 | -1.83% | - |
| Aug 5, 2025 | 85.06 | 85.20 | 84.98 | 85.12 | 85.12 | -0.68% | - |
| Aug 4, 2025 | 86.40 | 86.40 | 85.40 | 85.70 | 85.70 | -1.63% | - |
| Aug 1, 2025 | 86.16 | 87.12 | 84.30 | 87.12 | 87.12 | 0.51% | 654 |
| Jul 31, 2025 | 88.34 | 88.34 | 86.68 | 86.68 | 86.68 | -2.96% | 430 |
| Jul 30, 2025 | 89.26 | 89.70 | 89.26 | 89.32 | 89.32 | -0.71% | - |
| Jul 29, 2025 | 90.22 | 90.36 | 89.96 | 89.96 | 89.96 | -0.53% | - |
| Jul 28, 2025 | 90.80 | 90.94 | 90.44 | 90.44 | 90.44 | 0.78% | - |
| Jul 25, 2025 | 90.76 | 90.76 | 89.74 | 89.74 | 89.74 | -1.34% | - |
| Jul 24, 2025 | 91.58 | 91.58 | 90.96 | 90.96 | 90.96 | -0.61% | - |
| Jul 23, 2025 | 90.64 | 91.64 | 90.64 | 91.52 | 91.52 | 2.17% | - |
| Jul 22, 2025 | 89.10 | 89.58 | 88.80 | 89.58 | 89.58 | -0.89% | - |
| Jul 21, 2025 | 90.46 | 90.50 | 90.38 | 90.38 | 90.38 | -0.64% | - |