DiaSorin SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	67.300	67.300	66.720	67.080	67.080	5,087
2026-07-24	67.070	67.600	66.500	66.520	66.520	19,294
2026-07-23	67.260	67.320	66.220	67.130	67.130	7,436
2026-07-22	67.640	68.300	67.000	67.240	67.240	12,014
2026-07-21	69.660	69.660	67.400	67.420	67.420	25,211
2026-07-20	69.640	70.400	69.260	70.200	70.200	6,581
2026-07-17	70.000	70.000	69.080	69.760	69.760	2,507
2026-07-16	69.740	70.200	68.940	70.090	70.090	4,453
2026-07-15	69.820	70.010	69.460	70.010	70.010	4,145
2026-07-14	69.240	70.460	68.540	70.320	70.320	6,320
2026-07-13	69.180	70.100	68.680	69.480	69.480	6,658
2026-07-10	69.000	71.400	67.660	68.590	68.590	18,255
2026-07-09	67.200	70.600	66.440	69.590	69.590	12,775
2026-07-08	67.300	67.300	66.100	66.420	66.420	17,577
2026-07-07	68.160	68.900	66.900	67.000	67.000	31,246
2026-07-06	69.580	70.920	69.580	70.160	70.160	6,607
2026-07-03	69.280	70.000	67.400	69.310	69.310	19,042
2026-07-02	69.980	70.440	69.300	69.980	69.980	19,158
2026-07-01	68.400	70.320	68.400	69.670	69.670	15,990
2026-06-30	69.600	69.600	67.600	67.760	67.760	13,261
2026-06-29	68.980	70.280	68.580	69.960	69.960	12,017
2026-06-26	66.500	68.440	66.320	68.330	68.330	31,704
2026-06-25	66.340	67.380	66.340	66.950	66.950	69,826
2026-06-24	64.960	67.360	64.560	67.050	67.050	5,893
2026-06-23	65.240	66.380	64.460	64.460	64.460	4,715
2026-06-22	65.840	65.840	64.600	65.460	65.460	5,322
2026-06-19	64.720	65.940	63.590	63.590	63.590	6,269
2026-06-18	64.500	64.500	63.020	63.590	63.590	45,390
2026-06-17	66.460	66.460	64.400	65.340	65.340	26,288
2026-06-16	67.200	67.200	66.440	66.440	66.440	5,074
2026-06-15	66.890	67.880	66.600	67.300	67.300	7,978
2026-06-12	69.000	69.100	66.500	66.880	66.880	8,453
2026-06-11	69.660	69.660	68.380	68.670	68.670	4,827
2026-06-10	70.580	70.720	69.860	70.510	70.510	3,224
2026-06-09	70.990	71.480	69.920	70.720	70.720	8,650
2026-06-08	71.140	71.140	69.300	70.300	70.300	21,284
2026-06-05	72.100	72.360	70.300	71.380	71.380	21,280
2026-06-04	67.240	75.060	65.740	72.100	72.100	108,227
2026-06-03	66.110	69.720	64.660	67.130	67.130	13,579
2026-06-02	66.070	66.980	65.380	65.820	65.820	2,481
2026-06-01	66.520	67.340	66.220	66.940	66.940	5,088
2026-05-29	66.970	67.900	65.740	66.220	66.220	36,828
2026-05-28	65.860	67.080	63.780	66.500	66.500	2,232
2026-05-27	66.420	67.220	65.500	65.620	65.620	5,569
2026-05-26	67.460	67.460	65.100	65.580	65.580	7,629
2026-05-22	65.760	66.500	64.520	64.890	64.890	14,154
2026-05-21	67.610	68.100	64.960	65.200	65.200	19,978
2026-05-20	69.540	69.540	66.660	67.760	67.760	25,944
2026-05-19	70.380	70.940	69.800	69.800	69.800	4,973
2026-05-18	69.740	71.000	68.800	70.440	70.440	6,498
2026-05-15	69.490	70.580	69.100	70.170	68.870	18,270
2026-05-14	70.230	71.800	69.300	69.410	68.124	18,993
2026-05-13	68.300	70.660	68.300	70.560	69.253	53,340
2026-05-12	65.470	68.870	64.000	68.870	67.594	31,955
2026-05-11	61.740	69.500	60.200	67.030	65.788	158,985
2026-05-08	64.550	65.080	63.080	63.380	62.206	14,565
2026-05-07	62.420	64.740	62.380	64.470	63.276	11,083
2026-05-06	62.140	62.860	61.980	62.580	61.421	14,198
2026-05-05	59.900	62.240	58.400	61.950	60.802	43,370
2026-05-01	57.660	57.660	57.660	57.660	56.592	0

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.3000 EUR
2025-05-19	1.2000 EUR
2024-05-20	1.1500 EUR
2023-05-22	1.1000 EUR
2022-05-23	1.0500 EUR
2021-05-24	1.0000 EUR
2020-06-15	0.9500 EUR
2019-05-20	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.