DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	71.630	75.240	71.580	74.780	73.395	21,413
2026-02-02	72.400	72.920	71.380	71.740	70.411	7,056
2026-01-30	72.640	72.640	71.680	72.290	70.951	4,942
2026-01-29	71.860	73.380	71.860	72.760	71.412	13,203
2026-01-28	72.130	72.580	71.240	71.930	70.597	12,397
2026-01-27	71.180	72.180	70.260	71.730	70.401	24,421
2026-01-26	72.400	72.400	70.660	71.660	70.332	98,943
2026-01-23	73.300	73.520	72.500	72.810	71.461	9,795
2026-01-22	74.710	74.800	73.260	73.640	72.276	15,541
2026-01-21	74.360	76.320	73.220	73.720	72.354	29,413
2026-01-20	75.010	75.500	72.200	73.980	72.609	14,216
2026-01-19	74.570	75.680	72.880	75.010	73.620	8,860
2026-01-16	75.790	77.580	74.620	75.140	73.748	6,754
2026-01-15	75.600	76.300	74.680	75.900	74.494	5,180
2026-01-14	75.110	76.780	74.880	76.080	74.671	9,039
2026-01-13	73.730	76.660	73.660	75.140	73.748	19,555
2026-01-12	72.870	74.880	72.500	73.750	72.384	16,975
2026-01-09	72.580	73.620	72.580	73.620	72.256	1,596
2026-01-08	71.840	72.740	71.460	72.150	70.813	23,562
2026-01-07	72.200	72.200	68.080	71.380	70.058	4,072,284
2026-01-06	70.040	73.440	70.040	73.260	71.903	824,720
2026-01-05	68.510	69.860	68.380	69.830	68.536	30,264
2026-01-02	68.920	69.100	68.100	68.490	67.221	42,726
2025-12-31	68.740	68.740	68.740	68.740	67.467	0
2025-12-30	68.360	68.840	67.360	68.480	67.211	28,630
2025-12-29	66.810	69.460	66.500	68.890	67.614	84,466
2025-12-24	66.800	66.800	66.800	66.800	65.562	0
2025-12-23	67.000	67.640	66.620	67.210	65.965	33,153
2025-12-22	64.420	67.780	63.660	67.770	66.515	49,938
2025-12-19	63.950	64.580	63.700	64.010	62.824	118,990
2025-12-18	63.890	64.240	63.320	64.010	62.824	22,497
2025-12-17	63.190	64.000	62.640	63.720	62.540	20,537
2025-12-16	62.860	63.680	62.860	63.500	62.324	24,980
2025-12-15	63.320	63.320	61.980	62.690	61.529	50,167
2025-12-12	63.080	63.800	62.160	63.670	62.490	31,230
2025-12-11	61.550	63.340	61.080	63.060	61.892	33,672
2025-12-10	61.040	61.660	60.720	61.660	60.518	13,613
2025-12-09	61.500	61.780	60.930	61.020	59.890	21,516
2025-12-08	62.290	62.320	61.300	61.490	60.351	17,875
2025-12-05	60.510	62.580	59.960	62.490	61.332	59,253
2025-12-04	60.240	60.760	60.040	60.610	59.487	15,892
2025-12-03	61.160	61.600	60.200	60.760	59.634	24,650
2025-12-02	61.380	61.380	60.700	61.180	60.047	13,638
2025-12-01	61.550	62.000	61.080	61.670	60.528	19,607
2025-11-28	61.490	61.980	60.780	61.460	60.321	15,601
2025-11-27	60.880	61.800	60.880	61.200	60.066	19,232
2025-11-26	60.610	61.160	60.400	60.640	59.517	16,436
2025-11-25	60.460	60.780	59.540	60.250	59.134	21,921
2025-11-24	59.680	60.840	59.680	60.430	59.310	14,512
2025-11-21	58.750	59.720	58.360	59.700	58.594	22,462
2025-11-20	59.420	59.420	58.680	59.270	58.172	13,559
2025-11-19	58.420	59.760	58.140	59.260	58.162	73,860
2025-11-18	59.170	59.200	58.160	58.570	57.485	37,746
2025-11-17	59.160	59.340	58.360	58.990	57.897	27,903
2025-11-14	59.910	60.340	58.920	59.530	58.427	35,074
2025-11-13	60.460	60.960	59.960	60.460	59.340	22,024
2025-11-12	60.360	61.580	60.320	61.000	59.870	36,576
2025-11-11	59.160	60.880	59.060	60.530	59.409	116,513
2025-11-10	59.510	59.820	59.000	59.670	58.565	57,492
2025-11-07	60.560	60.560	58.900	59.640	58.535	137,618

← NewerPage 4 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.