Diagnostyka S.A. (WSE:DIA)
Poland
· Delayed Price · Currency is PLN 168.50
+8.05 (5.02%)
At close: Dec 5, 2025
Diagnostyka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 186.60 | 189.00 | 180.50 | 185.00 | 185.00 | -0.86% | 36,804 |
| Oct 7, 2025 | 187.45 | 189.90 | 183.65 | 186.60 | 186.60 | -0.05% | 47,591 |
| Oct 6, 2025 | 190.15 | 191.20 | 184.80 | 186.70 | 186.70 | -1.94% | 27,943 |
| Oct 3, 2025 | 192.20 | 192.95 | 188.05 | 190.40 | 190.40 | -0.63% | 21,638 |
| Oct 2, 2025 | 192.45 | 194.75 | 187.10 | 191.60 | 191.60 | -0.21% | 29,119 |
| Oct 1, 2025 | 191.00 | 195.65 | 189.95 | 192.00 | 192.00 | 0.95% | 42,704 |
| Sep 30, 2025 | 202.00 | 202.90 | 189.40 | 190.20 | 190.20 | -5.93% | 121,832 |
| Sep 29, 2025 | 207.00 | 207.00 | 197.90 | 202.20 | 202.20 | -1.41% | 25,016 |
| Sep 26, 2025 | 204.00 | 205.10 | 202.50 | 205.10 | 205.10 | 0.44% | 14,532 |
| Sep 25, 2025 | 208.20 | 209.70 | 204.20 | 204.20 | 204.20 | -2.72% | 27,629 |
| Sep 24, 2025 | 210.00 | 212.60 | 207.70 | 209.90 | 209.90 | 1.11% | 29,621 |
| Sep 23, 2025 | 215.00 | 215.30 | 207.60 | 207.60 | 207.60 | -3.26% | 26,374 |
| Sep 22, 2025 | 212.00 | 214.60 | 207.50 | 214.60 | 214.60 | 2.43% | 22,244 |
| Sep 19, 2025 | 217.00 | 217.00 | 206.40 | 209.50 | 209.50 | -3.01% | 237,403 |
| Sep 18, 2025 | 214.00 | 217.30 | 211.10 | 216.00 | 216.00 | 1.27% | 42,509 |
| Sep 17, 2025 | 210.40 | 213.40 | 208.30 | 213.30 | 213.30 | 2.45% | 32,336 |
| Sep 16, 2025 | 206.70 | 210.40 | 206.70 | 208.20 | 208.20 | 1.36% | 67,012 |
| Sep 15, 2025 | 216.60 | 216.60 | 205.20 | 205.40 | 205.40 | -5.21% | 58,164 |
| Sep 12, 2025 | 215.90 | 219.90 | 213.50 | 216.70 | 216.70 | 1.26% | 121,706 |
| Sep 11, 2025 | 212.00 | 218.70 | 211.90 | 214.00 | 214.00 | 0.94% | 66,588 |
| Sep 10, 2025 | 213.60 | 214.90 | 208.70 | 212.00 | 212.00 | -1.49% | 45,508 |
| Sep 9, 2025 | 213.30 | 216.60 | 211.20 | 215.20 | 215.20 | 1.99% | 97,019 |
| Sep 8, 2025 | 203.70 | 217.80 | 203.20 | 211.00 | 211.00 | 4.82% | 91,744 |
| Sep 5, 2025 | 204.00 | 206.00 | 200.00 | 201.30 | 201.30 | 0.15% | 24,846 |
| Sep 4, 2025 | 202.40 | 202.70 | 199.00 | 201.00 | 201.00 | -0.69% | 54,852 |
| Sep 3, 2025 | 202.70 | 202.70 | 199.60 | 202.40 | 202.40 | 1.15% | 46,497 |
| Sep 2, 2025 | 203.90 | 203.90 | 198.00 | 200.10 | 200.10 | -1.33% | 34,487 |
| Sep 1, 2025 | 203.60 | 205.00 | 201.70 | 202.80 | 202.80 | 0.15% | 34,165 |
| Aug 29, 2025 | 205.90 | 205.90 | 201.70 | 202.50 | 202.50 | -0.64% | 22,921 |
| Aug 28, 2025 | 203.40 | 205.50 | 201.40 | 203.80 | 203.80 | 0.94% | 51,641 |
| Aug 27, 2025 | 204.10 | 204.50 | 200.40 | 201.90 | 201.90 | -0.93% | 15,686 |
| Aug 26, 2025 | 196.65 | 203.80 | 195.70 | 203.80 | 203.80 | 3.48% | 95,395 |
| Aug 25, 2025 | 203.70 | 203.80 | 196.95 | 196.95 | 196.95 | -3.41% | 52,295 |
| Aug 22, 2025 | 205.20 | 205.50 | 198.60 | 203.90 | 203.90 | -0.63% | 53,334 |
| Aug 21, 2025 | 204.00 | 207.70 | 204.00 | 205.20 | 205.20 | 0.44% | 24,343 |
| Aug 20, 2025 | 204.10 | 206.00 | 199.55 | 204.30 | 204.30 | 0.10% | 44,925 |
| Aug 19, 2025 | 208.00 | 208.00 | 191.20 | 204.10 | 204.10 | -1.07% | 110,816 |
| Aug 18, 2025 | 203.40 | 209.00 | 203.40 | 206.30 | 206.30 | 1.58% | 53,987 |
| Aug 14, 2025 | 200.50 | 203.10 | 197.95 | 203.10 | 203.10 | 1.65% | 65,045 |
| Aug 13, 2025 | 199.30 | 203.80 | 199.00 | 199.80 | 199.80 | 0.40% | 120,335 |
| Aug 12, 2025 | 195.50 | 199.00 | 192.55 | 199.00 | 199.00 | 1.89% | 95,168 |
| Aug 11, 2025 | 195.00 | 197.30 | 192.15 | 195.30 | 195.30 | 0.67% | 139,604 |
| Aug 8, 2025 | 189.00 | 195.30 | 188.00 | 194.00 | 194.00 | 3.19% | 85,358 |
| Aug 7, 2025 | 188.50 | 189.00 | 186.05 | 188.00 | 188.00 | 0.16% | 51,650 |
| Aug 6, 2025 | 187.00 | 188.45 | 184.70 | 187.70 | 187.70 | 0.81% | 42,749 |
| Aug 5, 2025 | 185.50 | 187.50 | 184.10 | 186.20 | 186.20 | 0.76% | 23,466 |
| Aug 4, 2025 | 186.20 | 188.95 | 182.25 | 184.80 | 184.80 | 0.05% | 79,985 |
| Aug 1, 2025 | 184.20 | 185.60 | 180.30 | 184.70 | 184.70 | 0.79% | 62,381 |
| Jul 31, 2025 | 181.60 | 185.85 | 179.75 | 183.25 | 183.25 | 1.47% | 119,514 |
| Jul 30, 2025 | 180.00 | 181.80 | 179.10 | 180.60 | 180.60 | 0.22% | 36,338 |
| Jul 29, 2025 | 176.50 | 182.00 | 176.00 | 180.20 | 180.20 | 2.10% | 97,616 |
| Jul 28, 2025 | 178.00 | 178.80 | 174.15 | 176.50 | 176.50 | -0.28% | 59,167 |
| Jul 25, 2025 | 172.00 | 178.80 | 170.30 | 177.00 | 177.00 | 2.79% | 44,740 |
| Jul 24, 2025 | 172.20 | 172.60 | 170.10 | 172.20 | 172.20 | -0.23% | 26,387 |
| Jul 23, 2025 | 170.00 | 173.40 | 169.00 | 172.60 | 172.60 | 1.53% | 18,636 |
| Jul 22, 2025 | 172.20 | 173.40 | 170.00 | 170.00 | 170.00 | -1.28% | 37,318 |
| Jul 21, 2025 | 172.00 | 173.00 | 170.65 | 172.20 | 172.20 | 0.15% | 21,813 |
| Jul 18, 2025 | 169.50 | 172.35 | 168.10 | 171.95 | 171.95 | 1.57% | 63,459 |
| Jul 17, 2025 | 163.45 | 170.40 | 162.80 | 169.30 | 169.30 | 3.77% | 39,805 |