DIA.MI: DiaSorin S.p.A. Historical Data

2025 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 87.0168

CLOSE 86.8827

Low

LOW 58.18

High

HIGH 107.45

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2025	99.78	100.5	98.78	100.5
01/03/2025	99.48	99.96	99.02	99.38
01/06/2025	99.38	101.95	99.38	101.95
01/07/2025	101.55	103.15	101.3	102.95
01/08/2025	103.2	104.15	101.35	102.6
01/09/2025	102.7	104	102.35	103.45
01/10/2025	103.6	104.2	102	102.8
01/13/2025	102.15	102.55	101	101.45
01/14/2025	101.65	101.95	99.68	100.4
01/15/2025	100.35	102.6	100.25	101.65
01/16/2025	102.6	102.85	100.45	100.5
01/17/2025	100.6	102.45	99.96	101.9
01/20/2025	101.6	101.95	100	101.9
01/21/2025	101.9	104.85	101.5	104.85
01/22/2025	105.15	106.9	105.15	105.6
01/23/2025	105.75	106.95	105.05	106.4
01/24/2025	106.7	106.7	102.95	104.8
01/27/2025	105.05	106.25	104.55	106.2
01/28/2025	106.5	107.45	106.3	106.55
01/29/2025	106.65	106.85	103.75	103.75
01/30/2025	104.15	104.9	103.4	104.6
01/31/2025	104.4	105.15	103.6	103.7
02/03/2025	101.65	104.15	101.4	103.5
02/04/2025	103.45	103.95	102.75	102.85
02/05/2025	102.4	103.35	101.85	102.85
02/06/2025	103.35	103.35	101.8	102.15
02/07/2025	101.9	102.8	100.35	100.35
02/10/2025	101.15	101.2	98.88	98.88
02/11/2025	100	100.5	98.7	99.58
02/12/2025	101.1	101.65	98.52	99.66
02/13/2025	100.2	100.4	98.86	100.4
02/14/2025	100.4	101.2	99.64	100.75
02/17/2025	100.6	101.05	99.52	100.55
02/18/2025	100.5	100.55	99.34	99.58
02/19/2025	99.7	100.8	99.1	99.98
02/20/2025	100.2	100.25	98.94	99.92
02/21/2025	99.28	100.3	99.1	99.5
02/24/2025	99.54	102.6	99.22	102.3
02/25/2025	102.8	102.8	100.3	100.3
02/26/2025	100.55	101.5	100.45	100.7
02/27/2025	100.5	100.8	99.42	100.8
02/28/2025	99.88	101.45	99.84	101.45
03/03/2025	101	101.45	99.52	100
03/04/2025	99.8	101.4	99.34	99.44
03/05/2025	99.64	100.45	98.1	98.72
03/06/2025	98.72	98.72	94.94	95.4
03/07/2025	95.2	96.6	94.06	96.42
03/10/2025	96.72	101.2	96.54	100.9
03/11/2025	100.65	101.15	98.92	99.26
03/12/2025	99.44	100.05	98.08	98.86
03/13/2025	98.82	99.66	97.64	98.06
03/14/2025	99.48	99.7	93.26	95.44
03/17/2025	95.68	97.46	93.72	95.16
03/18/2025	96.26	96.76	95.32	95.94
03/19/2025	95.42	95.84	95.08	95.54
03/20/2025	95.78	97.42	94.1	94.1
03/21/2025	93.56	95.06	93.24	94.98
03/24/2025	95.56	96.16	94.3	95.58
03/25/2025	95.22	95.76	94.92	94.94
03/26/2025	94.94	95.24	93.88	94.52
03/27/2025	94	94.98	93.5	94.36
03/28/2025	93.96	94.44	93.16	93.68
03/31/2025	92.92	93	90.86	91.5
04/01/2025	91.74	92.36	91	92.08
04/02/2025	91.72	91.78	90.06	91.36
04/03/2025	91.3	91.8	90.28	91.74
04/04/2025	91.94	95.82	91.86	93.26
04/07/2025	91.18	93.4	88.96	90.76
04/08/2025	90.72	94.18	90.5	93.72
04/09/2025	91.88	92.52	90.56	90.72
04/10/2025	95.8	95.8	91.54	91.54
04/11/2025	92.32	95	91.7	94.5
04/14/2025	95.6	96.44	94.78	96.08
04/15/2025	95.9	97.5	95.84	97.16
04/16/2025	97	98.14	95.58	98.12
04/17/2025	98.24	98.46	97.24	97.92
04/22/2025	97.3	97.98	95.62	97.88
04/23/2025	98.16	98.76	97.36	98.48
04/24/2025	97.88	99.66	97.66	99.5
04/25/2025	99.78	99.8	98.42	99.04
04/28/2025	98.98	99.52	98.72	98.72
04/29/2025	98.74	99.54	98.42	99.34
04/30/2025	99.86	100.75	99.42	100.5
05/02/2025	101.25	101.6	99	99
05/05/2025	99.56	100.8	99.44	100.7
05/06/2025	100.6	100.6	98.06	98.7
05/07/2025	98.8	98.86	95.08	95.7
05/08/2025	95.64	97.24	94.32	96.8
05/09/2025	96.84	97.3	95.14	95.38
05/12/2025	95.44	96.78	94.6	96.7
05/13/2025	96.56	97.56	95.3	96.62
05/14/2025	96.1	97.16	94.48	94.7
05/15/2025	94.8	95.06	93.3	93.9
05/16/2025	94.6	96.3	94.3	95.12
05/19/2025	94.3	94.48	93.44	93.96
05/20/2025	94.24	94.24	93.02	93.62
05/21/2025	93.32	93.7	92.6	92.98
05/22/2025	92.8	93.44	91.3	91.72
05/23/2025	91.6	92.4	89.08	90.2
05/26/2025	91	91.5	90.72	91.22
05/27/2025	91	92.98	90.76	91.6
05/28/2025	91.34	91.78	90.78	91.04
05/29/2025	91.64	91.82	91.04	91.18
05/30/2025	91.04	91.98	91.04	91.36
06/02/2025	91.34	91.6	89.66	90.4
06/03/2025	90.3	90.58	89.52	90.3
06/04/2025	90.98	91.7	90.46	90.94
06/05/2025	91	91.82	90.46	91.06
06/06/2025	91.28	92.2	90.94	92.12
06/09/2025	93.1	93.9	92.32	93.9
06/10/2025	94.06	95.46	94.04	95.1
06/11/2025	95.44	95.44	93.48	94.58
06/12/2025	94.04	94.54	93.66	94.38
06/13/2025	93	93.6	92.9	93.32
06/16/2025	93.2	94	92.56	93.98
06/17/2025	93.34	93.94	92.6	93.44
06/18/2025	93.28	93.62	92.5	93.58
06/19/2025	92.72	93.46	91.82	93.04
06/20/2025	93.38	94.4	93.26	94.36
06/23/2025	93.8	94.52	93.56	94
06/24/2025	95.14	95.28	94.26	94.68
06/25/2025	94.8	95.4	93.66	93.66
06/26/2025	94	94.8	93.5	94
06/27/2025	94.44	94.74	91.74	92.04
06/30/2025	92.18	92.18	90.86	90.86
07/01/2025	90.72	91.66	89.3	91.66
07/02/2025	91.5	91.5	89.9	91.3
07/03/2025	91.3	91.58	90.34	90.34
07/04/2025	89.96	90.4	88.8	90.28
07/07/2025	89.88	89.98	89.28	89.28
07/08/2025	89.14	89.28	87.74	89.18
07/09/2025	89.2	90.16	88.64	89.82
07/10/2025	90.2	91.08	89.6	91.08
07/11/2025	90.76	91.18	89.94	90.64
07/14/2025	89.84	90.94	89.38	90.52
07/15/2025	90.46	92.04	90.04	90.2
07/16/2025	90	90.28	88.68	88.68
07/17/2025	89.24	90.2	88.94	90.2
07/18/2025	90.5	91	90.26	90.5
07/21/2025	90.54	90.8	89	89
07/22/2025	89	90.34	88.72	89.48
07/23/2025	90.48	91.76	90.34	91.12
07/24/2025	91.7	92.04	90.9	90.92
07/25/2025	90.7	90.96	89.66	90.5
07/28/2025	90.78	91.32	89.66	90.22
07/29/2025	90.58	90.84	89.76	89.86
07/30/2025	89.8	89.96	88.14	88.14
07/31/2025	88.14	89.62	85.7	85.7
08/01/2025	84.94	87.72	84.14	86.2
08/04/2025	86.2	86.52	85	85
08/05/2025	85.14	85.5	84.8	85.28
08/06/2025	84.98	84.98	83.14	83.4
08/07/2025	83.28	83.78	82.78	83.54
08/08/2025	83.6	83.9	82.9	82.9
08/11/2025	83.02	83.3	82.22	82.48
08/12/2025	82.56	82.72	81.88	82.3
08/13/2025	82.54	83.24	82	83.24
08/14/2025	84.4	84.88	83.62	84.04
08/18/2025	84.4	84.78	83.7	84.74
08/19/2025	84.46	85.96	84.36	85.9
08/20/2025	85.58	87.16	85.26	86.74
08/21/2025	86.64	86.64	86.08	86.3
08/22/2025	86	86.94	85.84	86.94
08/25/2025	86.66	87.24	86.24	86.38
08/26/2025	88.54	92.32	88.26	90.46
08/27/2025	88.08	88.86	85.18	85.18
08/28/2025	85.06	86.72	84.94	86
08/29/2025	86.36	86.94	85.78	86.18
09/01/2025	86.12	86.34	85.2	85.38
09/02/2025	85	85.44	83.4	83.64
09/03/2025	84	85.44	83.76	85.26
09/04/2025	84.94	84.98	82.22	82.56
09/05/2025	82.7	83.08	82.12	82.34
09/08/2025	82.66	82.9	81.94	82
09/09/2025	82.3	82.96	81.52	82.04
09/10/2025	82.04	82.3	81	81.56
09/11/2025	81.5	81.74	80.1	80.1
09/12/2025	80.38	80.5	78.8	79.14
09/15/2025	79	79.4	78.22	78.3
09/16/2025	78.48	79.02	77.58	78
09/17/2025	79.44	80.14	78.5	78.72
09/18/2025	78.96	79.8	78.52	79
09/19/2025	79	79.34	78.36	78.66
09/22/2025	78.48	78.54	78.08	78.18
09/23/2025	78.4	78.44	77.86	77.86
09/24/2025	77.56	77.76	76.42	76.44
09/25/2025	76	76.16	74.18	74.18
09/26/2025	74.6	75.08	73.6	74.14
09/29/2025	74.14	75.78	73.84	75.3
09/30/2025	75.26	75.66	74.82	75.52
10/01/2025	76.04	77.82	75.98	77.66
10/02/2025	78.5	78.5	77.36	77.84
10/03/2025	78.08	78.88	77.7	78.88
10/06/2025	78.96	80.38	78.86	79.14
10/07/2025	79.14	79.66	78.48	79.04
10/08/2025	78.9	79.16	78.22	79.1
10/09/2025	79.56	79.56	77.8	77.9
10/10/2025	77.8	78.16	75.64	75.64
10/13/2025	75.8	75.94	74.34	74.8
10/14/2025	74.02	74.84	74.02	74.2
10/15/2025	74.5	74.58	73.06	74.24
10/16/2025	74.48	75.08	74.14	74.94
10/17/2025	74.62	75.34	74.6	75.26
10/20/2025	75.52	76.1	75.06	75.94
10/21/2025	76	76.18	75.42	75.96
10/22/2025	75.8	78.38	75.62	77.94
10/23/2025	77.5	78.3	77.42	78.3
10/24/2025	78.32	78.84	77.74	78.6
10/27/2025	78.32	78.7	77.7	77.7
10/28/2025	77.84	78.68	77.12	77.24
10/29/2025	77.3	77.32	76.1	76.44
10/30/2025	76.64	76.78	75.76	76.32
10/31/2025	76.44	77.28	76.1	76.7
11/03/2025	76.82	77.6	76.26	76.28
11/04/2025	75.62	76.36	75.24	76.36
11/05/2025	75.38	75.88	74.08	74.26
11/06/2025	66.32	66.74	60.22	60.32
11/07/2025	60.24	60.62	58.84	59.22
11/10/2025	59.66	59.78	59	59
11/11/2025	59.14	60.86	59.14	60.16
11/12/2025	60.48	61.6	60.3	60.5
11/13/2025	61	61	59.94	60.18
11/14/2025	59.9	60.36	58.92	58.92
11/17/2025	59.1	59.5	58.38	58.86
11/18/2025	58.38	59.2	58.18	58.36
11/19/2025	58.66	59.8	58.18	59
11/20/2025	59.42	59.5	58.68	58.8
11/21/2025	58.5	59.74	58.36	59.54
11/24/2025	59.8	60.84	59.7	60.66
11/25/2025	60.6	60.84	59.52	60.48
11/26/2025	60.8	61.14	60.14	60.8
11/27/2025	61.36	61.82	60.8	61.42
11/28/2025	61.6	62	60.78	61.78
12/01/2025	61.74	61.98	61.06	61.32
12/02/2025	61.3	61.44	60.72	61.2
12/03/2025	61.34	61.62	60.18	60.42
12/04/2025	60.66	60.78	60.04	60.08
12/05/2025	60.18	62.58	59.98	62.24
12/08/2025	62.12	62.36	61.3	61.68
12/09/2025	61.68	61.72	60.92	61.04
12/10/2025	61	61.66	60.8	61.24
12/11/2025	61.1	63.36	60.96	62.68
12/12/2025	62.32	63.84	62.16	63.68
12/15/2025	62.08	63.36	62	62.62
12/16/2025	62.86	63.68	62.84	63.1
12/17/2025	63.4	64	62.64	64
12/18/2025	64.02	64.26	63.32	63.74
12/19/2025	64.32	64.64	63.68	64.32
12/22/2025	64.38	67.88	63.64	67.32
12/23/2025	67.32	67.64	66.62	66.62
12/29/2025	67.1	69.54	66.7	68.62
12/30/2025	68.5	68.92	67.96	68.62

Menu

Create your free account now!

DIA.MI: DiaSorin S.p.A. Historical Data

2025 Historical Chart

Average

Low

High