Diagnostyka S.A. (WSE:DIA)
Poland
· Delayed Price · Currency is PLN 177.90
-2.25 (-1.25%)
At close: Mar 6, 2026
Diagnostyka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 180.70 | 180.70 | 177.20 | 177.90 | 177.90 | -1.25% | 39,221 |
| Mar 5, 2026 | 182.60 | 182.60 | 179.00 | 180.15 | 180.15 | -0.61% | 26,199 |
| Mar 4, 2026 | 178.00 | 182.00 | 176.50 | 181.25 | 181.25 | 0.86% | 25,799 |
| Mar 3, 2026 | 185.00 | 185.00 | 178.45 | 179.70 | 179.70 | -3.23% | 56,946 |
| Mar 2, 2026 | 182.60 | 187.00 | 180.00 | 185.70 | 185.70 | -1.56% | 51,076 |
| Feb 27, 2026 | 181.55 | 188.65 | 179.85 | 188.65 | 188.65 | 3.91% | 95,163 |
| Feb 26, 2026 | 180.30 | 182.00 | 179.85 | 181.55 | 181.55 | 0.67% | 17,836 |
| Feb 25, 2026 | 178.90 | 180.90 | 178.50 | 180.35 | 180.35 | 0.75% | 23,430 |
| Feb 24, 2026 | 180.00 | 182.50 | 177.80 | 179.00 | 179.00 | -1.13% | 24,076 |
| Feb 23, 2026 | 178.60 | 182.40 | 177.15 | 181.05 | 181.05 | 1.15% | 37,408 |
| Feb 20, 2026 | 178.80 | 180.35 | 178.00 | 179.00 | 179.00 | -0.20% | 31,880 |
| Feb 19, 2026 | 184.00 | 184.30 | 178.80 | 179.35 | 179.35 | -2.47% | 31,084 |
| Feb 18, 2026 | 180.00 | 183.90 | 178.25 | 183.90 | 183.90 | 3.00% | 22,063 |
| Feb 17, 2026 | 182.15 | 183.40 | 177.55 | 178.55 | 178.55 | -2.11% | 42,709 |
| Feb 16, 2026 | 181.60 | 184.00 | 181.10 | 182.40 | 182.40 | 1.11% | 29,200 |
| Feb 13, 2026 | 182.00 | 182.25 | 176.15 | 180.40 | 180.40 | -0.88% | 50,757 |
| Feb 12, 2026 | 181.00 | 183.55 | 177.70 | 182.00 | 182.00 | 1.17% | 20,530 |
| Feb 11, 2026 | 182.00 | 183.00 | 179.55 | 179.90 | 179.90 | -0.08% | 25,994 |
| Feb 10, 2026 | 182.90 | 185.00 | 178.40 | 180.05 | 180.05 | -0.85% | 25,170 |
| Feb 9, 2026 | 182.40 | 184.00 | 180.70 | 181.60 | 181.60 | 0.53% | 22,058 |
| Feb 6, 2026 | 178.00 | 180.65 | 176.60 | 180.65 | 180.65 | 0.42% | 41,559 |
| Feb 5, 2026 | 183.40 | 185.80 | 179.25 | 179.90 | 179.90 | -2.18% | 28,740 |
| Feb 4, 2026 | 183.50 | 188.60 | 182.70 | 183.90 | 183.90 | 0.22% | 40,708 |
| Feb 3, 2026 | 191.20 | 191.20 | 183.50 | 183.50 | 183.50 | -3.09% | 48,907 |
| Feb 2, 2026 | 189.35 | 191.75 | 185.30 | 189.35 | 189.35 | -0.21% | 66,507 |
| Jan 30, 2026 | 191.00 | 195.20 | 185.05 | 189.75 | 189.75 | -0.21% | 97,254 |
| Jan 29, 2026 | 191.70 | 193.90 | 190.10 | 190.15 | 190.15 | -0.81% | 26,377 |
| Jan 28, 2026 | 193.60 | 195.80 | 184.20 | 191.70 | 191.70 | -0.98% | 82,261 |
| Jan 27, 2026 | 195.00 | 196.85 | 193.45 | 193.60 | 193.60 | -0.05% | 36,960 |
| Jan 26, 2026 | 199.00 | 199.95 | 193.55 | 193.70 | 193.70 | -2.27% | 29,552 |
| Jan 23, 2026 | 204.00 | 204.00 | 194.20 | 198.20 | 198.20 | -2.17% | 68,312 |
| Jan 22, 2026 | 205.00 | 208.00 | 202.00 | 202.60 | 202.60 | 0.05% | 72,355 |
| Jan 21, 2026 | 200.80 | 203.00 | 196.55 | 202.50 | 202.50 | 1.25% | 77,488 |
| Jan 20, 2026 | 195.20 | 200.00 | 190.75 | 200.00 | 200.00 | 3.09% | 80,886 |
| Jan 19, 2026 | 196.20 | 196.20 | 190.20 | 194.00 | 194.00 | -1.12% | 55,211 |
| Jan 16, 2026 | 196.00 | 197.85 | 194.45 | 196.20 | 196.20 | 0.59% | 59,468 |
| Jan 15, 2026 | 192.00 | 195.05 | 192.00 | 195.05 | 195.05 | 1.62% | 40,562 |
| Jan 14, 2026 | 192.40 | 193.50 | 189.05 | 191.95 | 191.95 | 0.76% | 44,265 |
| Jan 13, 2026 | 192.45 | 193.80 | 190.40 | 190.50 | 190.50 | -0.21% | 36,433 |
| Jan 12, 2026 | 194.00 | 194.10 | 189.40 | 190.90 | 190.90 | -0.05% | 55,256 |
| Jan 9, 2026 | 178.30 | 191.30 | 177.00 | 191.00 | 191.00 | 8.03% | 122,741 |
| Jan 8, 2026 | 180.20 | 181.00 | 175.30 | 176.80 | 176.80 | -1.67% | 80,852 |
| Jan 7, 2026 | 175.95 | 179.80 | 173.40 | 179.80 | 179.80 | 3.93% | 77,101 |
| Jan 5, 2026 | 174.30 | 176.95 | 172.00 | 173.00 | 173.00 | 0.06% | 45,954 |
| Jan 2, 2026 | 174.40 | 174.40 | 171.30 | 172.90 | 172.90 | 1.11% | 46,838 |
| Dec 30, 2025 | 168.60 | 171.50 | 167.25 | 171.00 | 171.00 | 1.42% | 59,776 |
| Dec 29, 2025 | 169.00 | 169.00 | 167.10 | 168.60 | 168.60 | -0.24% | 23,344 |
| Dec 23, 2025 | 168.40 | 169.50 | 167.00 | 169.00 | 169.00 | 0.90% | 37,541 |
| Dec 22, 2025 | 167.15 | 169.35 | 166.75 | 167.50 | 167.50 | -1.09% | 28,321 |
| Dec 19, 2025 | 165.00 | 169.50 | 164.55 | 169.35 | 169.35 | 2.64% | 56,036 |
| Dec 18, 2025 | 167.75 | 167.75 | 163.70 | 165.00 | 165.00 | -0.66% | 69,076 |
| Dec 17, 2025 | 170.00 | 170.00 | 166.00 | 166.10 | 166.10 | -2.29% | 48,558 |
| Dec 16, 2025 | 169.50 | 172.75 | 165.55 | 170.00 | 170.00 | 0.29% | 73,830 |
| Dec 15, 2025 | 169.00 | 171.15 | 168.00 | 169.50 | 169.50 | 1.13% | 37,018 |
| Dec 12, 2025 | 170.00 | 170.70 | 166.60 | 167.60 | 167.60 | -0.83% | 34,683 |
| Dec 11, 2025 | 172.00 | 172.00 | 166.50 | 169.00 | 169.00 | -0.44% | 36,827 |
| Dec 10, 2025 | 176.20 | 176.20 | 169.40 | 169.75 | 169.75 | -3.25% | 78,023 |
| Dec 9, 2025 | 174.65 | 176.20 | 173.30 | 175.45 | 175.45 | 1.30% | 33,450 |
| Dec 8, 2025 | 170.50 | 174.65 | 169.00 | 173.20 | 173.20 | 2.79% | 98,898 |
| Dec 5, 2025 | 160.45 | 169.35 | 155.00 | 168.50 | 168.50 | 5.02% | 162,792 |
| Dec 4, 2025 | 167.90 | 168.55 | 160.10 | 160.45 | 160.45 | -4.35% | 101,018 |
| Dec 3, 2025 | 169.50 | 172.05 | 165.40 | 167.75 | 167.75 | -0.83% | 41,517 |
| Dec 2, 2025 | 175.80 | 175.80 | 169.15 | 169.15 | 169.15 | -3.56% | 55,951 |
| Dec 1, 2025 | 170.80 | 176.45 | 169.55 | 175.40 | 175.40 | 2.84% | 57,748 |
| Nov 28, 2025 | 175.20 | 175.90 | 170.30 | 170.55 | 170.55 | -2.18% | 40,830 |
| Nov 27, 2025 | 173.95 | 174.55 | 172.15 | 174.35 | 174.35 | 0.78% | 24,507 |
| Nov 26, 2025 | 175.30 | 176.55 | 172.20 | 173.00 | 173.00 | -0.32% | 65,965 |
| Nov 25, 2025 | 176.90 | 178.25 | 171.10 | 173.55 | 173.55 | -1.34% | 77,082 |
| Nov 24, 2025 | 175.95 | 177.00 | 169.20 | 175.90 | 175.90 | - | 100,565 |
| Nov 21, 2025 | 178.00 | 179.85 | 174.30 | 175.90 | 175.90 | -0.28% | 72,811 |
| Nov 20, 2025 | 180.00 | 180.00 | 173.20 | 176.40 | 176.40 | -1.78% | 49,944 |
| Nov 19, 2025 | 177.20 | 180.00 | 177.15 | 179.60 | 179.60 | 1.07% | 87,158 |
| Nov 18, 2025 | 180.70 | 181.95 | 176.65 | 177.70 | 177.70 | -1.99% | 53,715 |
| Nov 17, 2025 | 182.00 | 182.45 | 180.25 | 181.30 | 181.30 | 0.39% | 24,868 |
| Nov 14, 2025 | 182.00 | 183.65 | 178.05 | 180.60 | 180.60 | -0.71% | 59,698 |
| Nov 13, 2025 | 183.90 | 186.00 | 181.55 | 181.90 | 181.90 | -0.93% | 30,315 |
| Nov 12, 2025 | 188.10 | 188.40 | 183.60 | 183.60 | 183.60 | -1.45% | 29,494 |
| Nov 10, 2025 | 184.40 | 186.45 | 182.95 | 186.30 | 186.30 | 1.53% | 60,633 |
| Nov 7, 2025 | 187.45 | 187.60 | 183.15 | 183.50 | 183.50 | -0.92% | 24,991 |
| Nov 6, 2025 | 189.20 | 189.90 | 185.20 | 185.20 | 185.20 | -2.01% | 42,547 |
| Nov 5, 2025 | 186.95 | 189.00 | 183.70 | 189.00 | 189.00 | 1.83% | 34,742 |
| Nov 4, 2025 | 187.30 | 187.35 | 183.70 | 185.60 | 185.60 | -0.91% | 35,723 |
| Nov 3, 2025 | 186.60 | 187.50 | 185.00 | 187.30 | 187.30 | 1.35% | 19,174 |
| Oct 31, 2025 | 187.05 | 187.05 | 183.35 | 184.80 | 184.80 | -0.32% | 46,721 |
| Oct 30, 2025 | 187.00 | 187.85 | 179.00 | 185.40 | 185.40 | -1.12% | 54,583 |
| Oct 29, 2025 | 185.50 | 188.90 | 185.00 | 187.50 | 187.50 | 1.16% | 148,099 |
| Oct 28, 2025 | 187.00 | 188.50 | 183.90 | 185.35 | 185.35 | -0.35% | 81,046 |
| Oct 27, 2025 | 186.40 | 187.55 | 182.60 | 186.00 | 186.00 | 0.46% | 52,726 |
| Oct 24, 2025 | 193.65 | 193.65 | 185.00 | 185.15 | 185.15 | -4.32% | 54,882 |
| Oct 23, 2025 | 191.95 | 194.65 | 190.20 | 193.50 | 193.50 | 0.81% | 25,419 |
| Oct 22, 2025 | 193.70 | 195.50 | 191.75 | 191.95 | 191.95 | -0.72% | 102,137 |
| Oct 21, 2025 | 191.00 | 193.55 | 188.00 | 193.35 | 193.35 | 1.60% | 100,234 |
| Oct 20, 2025 | 187.30 | 192.95 | 186.40 | 190.30 | 190.30 | 2.86% | 103,586 |
| Oct 17, 2025 | 180.90 | 188.90 | 180.45 | 185.00 | 185.00 | 2.78% | 116,981 |
| Oct 16, 2025 | 181.40 | 182.50 | 177.80 | 180.00 | 180.00 | - | 124,264 |
| Oct 15, 2025 | 177.85 | 183.00 | 177.80 | 180.00 | 180.00 | 1.12% | 91,099 |
| Oct 14, 2025 | 180.25 | 180.50 | 176.00 | 178.00 | 178.00 | -1.66% | 63,397 |
| Oct 13, 2025 | 180.95 | 183.40 | 178.60 | 181.00 | 181.00 | - | 47,703 |
| Oct 10, 2025 | 180.00 | 182.85 | 179.25 | 181.00 | 181.00 | 0.56% | 58,403 |
| Oct 9, 2025 | 182.00 | 187.10 | 179.00 | 180.00 | 180.00 | -2.70% | 79,045 |