DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	65.230	70.000	60.200	60.600	59.477	506,784
2025-11-05	75.880	75.880	74.070	74.070	72.698	18,663
2025-11-04	76.360	76.360	75.300	75.690	74.288	11,106
2025-11-03	76.870	77.620	76.280	76.540	75.122	16,686
2025-10-31	76.320	77.240	76.100	77.050	75.623	108,264
2025-10-30	76.240	76.760	75.760	76.240	74.828	3,504,757
2025-10-29	77.320	77.320	76.080	76.410	74.994	16,389
2025-10-28	77.850	78.520	77.160	77.840	76.398	12,310
2025-10-27	78.640	78.640	77.940	78.630	77.173	11,932
2025-10-24	78.240	78.820	77.760	78.250	76.800	19,488
2025-10-23	77.550	78.240	77.440	77.680	76.241	13,482
2025-10-22	75.900	78.320	75.460	78.160	76.712	32,756
2025-10-21	76.040	76.180	75.460	75.870	74.464	19,254
2025-10-20	75.320	76.080	75.080	75.430	74.033	19,537
2025-10-17	74.560	75.340	74.560	74.610	73.228	35,781
2025-10-16	74.410	75.060	74.140	74.380	73.002	52,585
2025-10-15	74.490	74.500	73.060	74.260	72.884	908,751
2025-10-14	74.070	74.880	74.000	74.150	72.776	12,850
2025-10-13	75.820	75.820	74.340	74.840	73.454	39,195
2025-10-10	78.180	78.200	75.640	76.360	74.945	57,440
2025-10-09	78.740	79.340	77.800	78.510	77.056	29,867
2025-10-08	78.920	79.100	78.300	78.690	77.232	21,675
2025-10-07	79.310	79.640	78.440	79.040	77.576	16,478
2025-10-06	78.840	80.360	78.840	79.080	77.615	48,772
2025-10-03	78.010	78.880	77.720	77.940	76.496	21,502
2025-10-02	77.430	78.500	77.360	78.210	76.761	28,869
2025-10-01	75.960	77.820	75.880	77.620	76.182	45,299
2025-09-30	75.150	75.640	74.840	75.260	73.866	17,546
2025-09-29	74.460	75.800	73.800	75.490	74.091	36,686
2025-09-26	74.720	75.040	73.580	73.760	72.394	33,447
2025-09-25	76.160	76.160	74.180	74.980	73.591	35,763
2025-09-24	77.600	77.600	76.440	76.460	75.044	39,978
2025-09-23	78.320	78.420	77.860	78.340	76.889	17,857
2025-09-22	78.520	78.520	78.080	78.400	76.948	11,213
2025-09-19	79.220	79.340	78.360	78.850	77.389	16,094
2025-09-18	78.770	79.820	78.540	79.410	77.939	19,351
2025-09-17	78.520	80.120	78.520	78.750	77.291	35,176
2025-09-16	78.650	79.020	77.560	78.650	77.193	24,255
2025-09-15	79.060	79.380	78.280	79.040	77.576	29,662
2025-09-12	80.240	80.380	78.800	79.440	77.968	58,183
2025-09-11	81.700	81.780	80.360	80.580	79.087	25,018
2025-09-10	82.300	82.300	81.000	81.170	79.666	22,311
2025-09-09	82.070	82.960	81.520	82.940	81.403	23,614
2025-09-08	82.670	82.860	81.920	82.650	81.119	37,524
2025-09-05	82.800	83.040	82.140	82.620	81.089	80,579
2025-09-04	85.020	85.020	82.250	83.060	81.521	45,818
2025-09-03	83.820	85.420	83.820	84.990	83.415	46,404
2025-09-02	85.500	85.500	83.400	83.470	81.924	76,271
2025-09-01	86.360	86.360	85.240	85.320	83.739	11,755
2025-08-29	85.790	86.780	85.760	86.500	84.898	14,474
2025-08-28	84.950	86.700	84.900	85.190	83.612	37,724
2025-08-27	88.700	88.980	85.180	85.820	84.230	104,873
2025-08-26	88.300	92.360	88.300	91.110	89.422	91,930
2025-08-22	85.900	86.860	85.820	85.990	84.397	8,645
2025-08-21	86.620	86.620	86.100	86.480	84.878	5,321
2025-08-20	85.950	87.130	85.240	87.130	85.516	11,122
2025-08-19	84.420	85.920	84.360	85.540	83.955	13,405
2025-08-18	84.250	84.760	83.750	84.250	82.689	7,627
2025-08-15	84.200	84.200	84.200	84.200	82.640	0
2025-08-14	83.620	84.820	83.620	84.200	82.640	42,433

← NewerPage 5 of 22 · 1,266 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.