DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	82.250	82.980	82.000	82.250	80.726	9,408
2025-08-12	82.700	82.700	81.860	82.640	81.109	11,309
2025-08-11	83.360	83.360	82.240	83.060	81.521	11,799
2025-08-08	83.200	83.900	82.900	83.200	81.659	13,175
2025-08-07	83.480	83.780	82.780	83.250	81.708	18,309
2025-08-06	84.940	84.960	83.160	83.740	82.189	19,392
2025-08-05	85.460	85.460	84.820	85.210	83.631	7,382
2025-08-04	85.950	86.520	85.060	85.440	83.857	10,837
2025-08-01	86.480	87.720	84.220	86.640	85.035	17,748
2025-07-31	88.220	89.280	86.260	86.330	84.731	13,259
2025-07-30	89.720	89.920	88.020	88.650	87.008	12,359
2025-07-29	90.660	90.720	89.820	90.190	88.519	8,746
2025-07-28	90.630	91.280	89.620	89.740	88.077	11,270
2025-07-25	91.110	91.300	89.650	89.830	88.166	12,898
2025-07-24	90.980	91.940	90.980	91.460	89.766	5,914
2025-07-23	90.260	91.680	90.260	91.380	89.687	14,563
2025-07-22	89.110	90.280	88.780	90.090	88.421	10,478
2025-07-21	90.540	90.820	89.010	89.650	87.989	3,776
2025-07-18	90.220	90.920	90.220	90.290	88.617	81
2025-07-17	89.020	90.200	89.020	90.090	88.421	2,249
2025-07-16	90.260	90.260	88.700	89.120	87.469	6,168
2025-07-15	90.610	92.000	90.100	90.580	88.902	4,691
2025-07-14	89.960	90.780	89.520	90.090	88.421	1,822
2025-07-11	90.540	91.100	90.020	90.650	88.971	2,624
2025-07-10	89.550	91.080	89.550	89.550	87.891	4,606
2025-07-09	89.080	90.120	88.900	90.020	88.352	5,198
2025-07-08	89.340	89.340	87.760	88.230	86.595	16,509
2025-07-07	89.990	90.000	89.280	89.860	88.195	6,506
2025-07-04	90.420	90.420	88.780	90.040	88.372	17,642
2025-07-03	91.020	91.500	90.760	90.900	89.216	4,334
2025-07-02	91.200	91.380	90.000	91.110	89.422	8,239
2025-07-01	90.920	90.920	89.260	90.700	89.020	6,967
2025-06-30	91.620	92.020	91.000	91.250	89.560	3,070
2025-06-27	94.500	94.620	91.770	92.130	90.423	15,091
2025-06-26	93.980	94.760	93.960	93.980	92.239	8,391
2025-06-25	94.940	95.260	93.660	93.900	92.160	911
2025-06-24	94.350	95.140	94.340	95.140	93.377	3,460
2025-06-23	94.260	94.420	93.780	93.900	92.160	412
2025-06-20	93.460	94.180	93.460	93.570	91.837	55
2025-06-19	92.760	93.410	91.820	92.790	91.071	5,488
2025-06-18	93.290	93.400	92.500	93.350	91.621	6,663
2025-06-17	93.220	93.980	92.780	93.240	91.513	4,512
2025-06-16	93.000	93.980	92.540	93.240	91.513	13,709
2025-06-13	93.580	93.580	92.880	93.300	91.572	6,563
2025-06-12	94.380	94.380	93.680	93.990	92.249	3,941
2025-06-11	95.260	95.260	93.620	94.070	92.327	14,631
2025-06-10	94.020	95.420	94.020	95.100	93.338	28,030
2025-06-09	92.970	93.900	92.500	93.660	91.925	30,790
2025-06-06	91.170	92.200	91.080	91.960	90.256	13,326
2025-06-05	90.850	91.760	90.470	90.990	89.304	13,390
2025-06-04	90.460	91.620	90.460	90.750	89.069	24,782
2025-06-03	90.990	91.360	89.560	90.310	88.637	18,302
2025-06-02	91.240	91.540	89.690	90.440	88.765	9,955
2025-05-30	91.460	91.970	91.150	91.460	89.766	6,862
2025-05-29	91.330	91.820	91.060	91.520	89.825	6,470
2025-05-28	91.440	91.440	90.820	91.260	89.569	4,807
2025-05-27	91.310	91.810	90.960	91.700	90.001	3,650
2025-05-23	92.060	92.300	89.100	90.120	88.450	8,435
2025-05-22	92.840	92.840	91.320	92.070	90.364	2,900
2025-05-21	93.600	93.600	92.760	93.160	91.434	2,742

← NewerPage 6 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.