DiaSorin S.p.A. DIA
MIL · Italy · Health Technology
€74.00-2.80 (-3.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €76.80 | -2.17% | €78.86 | €79.26 | €76.80 | 186.14K |
| 2026-09-29 | €78.50 | -0.98% | €79.28 | €79.52 | €77.60 | 126.72K |
| 2026-09-28 | €79.28 | +0.61% | €78.40 | €79.50 | €78.40 | 124.91K |
| 2026-09-25 | €78.80 | +0.33% | €78.54 | €79.20 | €78.00 | 104.00K |
| 2026-09-24 | €78.54 | +0.54% | €78.10 | €79.72 | €77.70 | 261.65K |
| 2026-09-23 | €78.12 | +2.55% | €76.40 | €78.12 | €76.20 | 112.95K |
| 2026-09-22 | €76.18 | -2.31% | €77.00 | €77.68 | €75.26 | 238.00K |
| 2026-09-21 | €77.98 | +1.77% | €77.00 | €78.39 | €76.46 | 242.92K |
| 2026-09-18 | €76.62 | +0.47% | €76.40 | €78.52 | €76.26 | 1.16M |
| 2026-09-17 | €76.26 | +1.30% | €75.28 | €76.66 | €74.94 | 288.06K |
| 2026-09-16 | €75.28 | +1.48% | €74.00 | €75.34 | €73.68 | 145.85K |
| 2026-09-15 | €74.18 | +0.38% | €73.72 | €74.28 | €73.14 | 132.60K |
| 2026-09-14 | €73.90 | +0.68% | €73.44 | €75.06 | €73.44 | 127.12K |
| 2026-09-11 | €73.40 | -0.27% | €73.62 | €73.90 | €72.70 | 73.18K |
| 2026-09-10 | €73.60 | -0.54% | €74.22 | €74.70 | €73.18 | 77.40K |
| 2026-09-09 | €74.00 | +0.52% | €73.20 | €75.06 | €73.10 | 124.79K |
| 2026-09-08 | €73.62 | -0.57% | €74.00 | €74.36 | €73.26 | 103.72K |
| 2026-09-07 | €74.04 | -1.75% | €75.00 | €75.20 | €73.64 | 163.54K |
| 2026-09-04 | €75.36 | -1.82% | €76.62 | €77.38 | €75.36 | 122.94K |
| 2026-09-03 | €76.76 | +0.50% | €76.10 | €77.10 | €75.74 | 126.35K |
| 2026-09-02 | €76.38 | +0.71% | €75.00 | €76.70 | €74.44 | 211.68K |
| 2026-09-01 | €75.84 | -0.05% | €76.42 | €77.40 | €75.84 | 190.15K |
| 2026-08-31 | €75.88 | -0.97% | €76.42 | €76.70 | €75.74 | 287.64K |
| 2026-08-28 | €76.62 | -0.49% | €77.00 | €77.50 | €76.38 | 170.67K |
| 2026-08-27 | €77.00 | +1.77% | €75.16 | €77.00 | €74.70 | 183.34K |
| 2026-08-26 | €75.66 | -0.39% | €76.00 | €76.14 | €75.04 | 116.14K |
| 2026-08-25 | €75.96 | +0.64% | €75.18 | €75.96 | €74.92 | 64.28K |
| 2026-08-24 | €75.48 | +0.45% | €74.90 | €76.10 | €74.90 | 125.24K |
| 2026-08-21 | €75.14 | +0.56% | €74.50 | €75.24 | €74.10 | 93.40K |
| 2026-08-20 | €74.72 | +1.60% | €74.00 | €74.72 | €73.56 | 141.20K |
| 2026-08-19 | €73.54 | -0.24% | €73.56 | €74.00 | €72.84 | 110.84K |
| 2026-08-18 | €73.72 | -1.05% | €74.42 | €74.64 | €73.56 | 92.86K |
| 2026-08-17 | €74.50 | +0.11% | €74.20 | €74.52 | €73.84 | 97.96K |
| 2026-08-14 | €74.42 | -0.64% | €74.90 | €75.32 | €74.38 | 96.15K |
| 2026-08-13 | €74.90 | +1.16% | €74.30 | €74.90 | €73.60 | 136.09K |
| 2026-08-12 | €74.04 | -3.32% | €74.40 | €74.82 | €73.30 | 337.94K |
| 2026-08-11 | €76.58 | +0.39% | €75.90 | €76.58 | €75.20 | 176.01K |
| 2026-08-10 | €76.28 | +1.17% | €75.64 | €76.28 | €74.58 | 141.67K |
| 2026-08-07 | €75.40 | +1.26% | €74.70 | €76.26 | €74.66 | 251.85K |
| 2026-08-06 | €74.46 | -0.61% | €75.00 | €75.20 | €73.90 | 118.19K |
| 2026-08-05 | €74.92 | +0.56% | €74.04 | €75.02 | €73.84 | 132.60K |
| 2026-08-04 | €74.50 | -0.88% | €74.00 | €75.34 | €73.38 | 191.77K |
| 2026-08-03 | €75.16 | +4.59% | €72.50 | €76.46 | €72.36 | 567.45K |
| 2026-07-31 | €71.86 | +4.21% | €69.40 | €72.76 | €68.74 | 747.08K |
| 2026-07-30 | €68.96 | -2.68% | €70.50 | €71.30 | €68.82 | 166.62K |
| 2026-07-29 | €70.86 | +0.34% | €70.40 | €71.48 | €70.02 | 279.95K |
| 2026-07-28 | €70.62 | +5.28% | €65.70 | €70.62 | €63.00 | 486.33K |
| 2026-07-27 | €67.08 | +0.51% | €67.32 | €67.48 | €66.68 | 168.97K |
| 2026-07-24 | €66.74 | -0.12% | €67.02 | €67.72 | €66.52 | 151.61K |
| 2026-07-23 | €66.82 | -0.27% | €66.76 | €67.40 | €66.20 | 116.78K |
| 2026-07-22 | €67.00 | -0.62% | €67.42 | €68.32 | €67.00 | 153.76K |
| 2026-07-21 | €67.42 | -3.96% | €69.80 | €69.98 | €67.42 | 279.23K |
| 2026-07-20 | €70.20 | +1.27% | €69.50 | €70.46 | €69.10 | 105.44K |
| 2026-07-17 | €69.32 | -0.66% | €69.22 | €70.12 | €68.88 | 161.31K |
| 2026-07-16 | €69.78 | +0.46% | €69.20 | €70.24 | €68.96 | 131.07K |
| 2026-07-15 | €69.46 | -0.32% | €70.00 | €70.02 | €69.46 | 106.79K |
| 2026-07-14 | €69.68 | +0.29% | €68.80 | €70.46 | €68.38 | 185.66K |
| 2026-07-13 | €69.48 | +0.96% | €69.16 | €70.20 | €68.58 | 198.43K |
| 2026-07-10 | €68.82 | -1.04% | €69.00 | €71.78 | €67.62 | 467.20K |
| 2026-07-09 | €69.54 | +4.45% | €66.26 | €70.68 | €66.24 | 448.01K |
| 2026-07-08 | €66.58 | -0.63% | €66.40 | €67.36 | €66.06 | 202.84K |
| 2026-07-07 | €67.00 | -4.50% | €68.12 | €68.96 | €66.92 | 368.14K |
| 2026-07-06 | €70.16 | +0.52% | €69.76 | €70.96 | €69.70 | 112.74K |
| 2026-07-03 | €69.80 | +0.61% | €69.12 | €70.10 | €69.06 | 136.19K |
| 2026-07-02 | €69.38 | -0.54% | €69.96 | €70.50 | €69.38 | 128.78K |
| 2026-07-01 | €69.76 | +2.95% | €68.32 | €70.32 | €67.98 | 212.97K |
| 2026-06-30 | €67.76 | -3.14% | €69.90 | €69.92 | €67.54 | 238.26K |
| 2026-06-29 | €69.96 | +2.37% | €68.78 | €70.26 | €68.60 | 331.78K |
| 2026-06-26 | €68.34 | +2.92% | €66.50 | €68.48 | €66.36 | 208.58K |
| 2026-06-25 | €66.40 | -0.12% | €66.52 | €67.52 | €66.34 | 239.42K |
| 2026-06-24 | €66.48 | +3.13% | €64.60 | €67.40 | €64.56 | 223.75K |
| 2026-06-23 | €64.46 | -1.53% | €65.10 | €65.90 | €64.46 | 212.06K |
| 2026-06-22 | €65.46 | +0.61% | €65.20 | €65.92 | €64.62 | 142.96K |
| 2026-06-19 | €65.06 | +2.07% | €64.16 | €66.04 | €64.16 | 291.38K |
| 2026-06-18 | €63.74 | -1.27% | €64.34 | €64.44 | €62.96 | 265.34K |
| 2026-06-17 | €64.56 | -2.83% | €64.66 | €66.60 | €64.22 | 352.32K |
| 2026-06-16 | €66.44 | -1.28% | €66.68 | €67.24 | €66.44 | 209.26K |
| 2026-06-15 | €67.30 | +1.20% | €67.52 | €67.96 | €66.58 | 199.78K |
| 2026-06-12 | €66.50 | -2.92% | €69.16 | €69.16 | €66.50 | 238.33K |
| 2026-06-11 | €68.50 | -2.25% | €69.70 | €69.70 | €68.44 | 218.38K |
| 2026-06-10 | €70.08 | -0.90% | €70.72 | €70.98 | €69.74 | 162.16K |
| 2026-06-09 | €70.72 | +0.60% | €70.14 | €71.48 | €69.98 | 184.62K |
| 2026-06-08 | €70.30 | -1.57% | €70.20 | €71.24 | €69.14 | 206.03K |
| 2026-06-05 | €71.42 | -0.94% | €71.38 | €72.46 | €70.34 | 336.78K |
| 2026-06-04 | €72.10 | +7.20% | €67.48 | €75.30 | €67.32 | 1.04M |
| 2026-06-03 | €67.26 | +2.19% | €66.00 | €69.90 | €65.46 | 378.07K |
| 2026-06-02 | €65.82 | -1.67% | €66.78 | €67.22 | €65.24 | 183.46K |
| 2026-06-01 | €66.94 | +0.63% | €66.44 | €67.36 | €66.24 | 170.85K |
| 2026-05-29 | €66.52 | -0.42% | €66.96 | €68.02 | €65.60 | 318.56K |
| 2026-05-28 | €66.80 | +1.98% | €65.00 | €67.24 | €65.00 | 208.23K |