TipRanks
Go Ultimate55% OFF

DiaSorin S.p.A. (0GZX) Historical Prices

GB:0GZX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202680.6781.0080.1080.3880.38-0.05%1,9550.26
Oct 29, 202681.2981.6880.2080.4280.42-0.98%4,6500.57
Oct 28, 202680.4181.9280.4281.2281.22+0.97%2,5170.29
Oct 27, 202680.3480.5678.6080.4480.44-0.10%8690.10
Oct 26, 202679.9180.5279.2080.5280.52+0.80%1,2200.13
Oct 23, 202678.8080.5279.3879.8879.88+0.85%3,1500.33
Oct 22, 202678.2779.7678.1679.2179.21+0.80%2,8520.30
Oct 21, 202679.2581.9477.9478.5878.58-0.53%6,8550.70
Oct 20, 202676.3079.0076.9279.0079.00+2.01%1,6430.17
Oct 19, 202676.8877.4476.3277.4477.44+0.23%3,1590.31
Oct 16, 202677.5177.8077.2677.2677.26-0.21%1,8830.18
Oct 15, 202678.2578.7677.1477.4277.42-1.35%3,5470.34
Oct 14, 202678.5478.7877.8678.4878.48+0.51%2,6620.25
Oct 13, 202677.6078.3077.4678.0878.08+0.33%1,2780.12
Oct 12, 202677.4778.1277.6877.8277.82+0.52%1,0020.09
Oct 09, 202674.9577.5076.7277.4277.42+2.65%1,7360.16
Oct 08, 202676.4176.8074.9275.4275.42-1.80%4,5370.42
Oct 07, 202677.7278.8276.5676.8076.80-0.44%3,0410.28
Oct 06, 202675.5079.4277.1477.1477.14+1.55%4,5090.41
Oct 05, 202675.0276.6875.0875.9675.96+1.42%2,7600.24
Oct 02, 202674.4074.9071.8274.9074.90+2.10%1,8420.16
Oct 01, 202676.5875.9473.2673.3673.36-4.55%2,9920.25
Sep 30, 202678.7179.2076.8676.8676.86-1.76%2,1690.18
Sep 29, 202679.2779.4677.7178.2478.24-1.26%2,9870.24
Sep 28, 202678.4780.0076.8879.2479.24+0.81%4,1200.33
Sep 25, 202678.3678.8077.9878.6078.60-0.05%1,8690.15
Sep 24, 202677.8879.6278.1878.6478.64+1.13%9,5160.75
Sep 23, 202676.7577.8674.9477.7677.76+2.07%4,6620.35
Sep 22, 202676.9577.5175.3276.1876.18-1.98%5,5540.39
Sep 21, 202677.3378.2676.5277.7277.72+1.44%6,7240.47
Sep 18, 202676.4978.5676.3276.6276.62+0.47%56,4174.22
Sep 17, 202675.2376.6474.9476.2676.26+1.30%6,7670.51
Sep 16, 202673.8975.3273.6875.2875.28+1.48%5,5230.41
Sep 15, 202674.1974.2873.1874.1874.18+0.38%5,8190.42
Sep 14, 202673.8375.0073.7073.9073.90+0.68%8,2800.58
Sep 11, 202673.8673.8073.0073.4073.40-0.27%1,8380.13
Sep 10, 202673.7874.7073.3273.6073.60-0.54%2,2770.16
Sep 09, 202673.3175.0673.0074.0074.00+0.00%4,2540.29
Sep 08, 202674.2274.3273.4074.0074.00-0.05%4,2830.30
Sep 07, 202675.5075.0673.6474.0474.04-1.75%8,8320.61
Sep 04, 202676.1877.1875.3675.3675.36-1.82%5,8390.40
Sep 03, 202676.4777.1075.6676.7676.76+0.50%9,2170.63
Sep 02, 202674.7076.5874.1076.3876.38+0.71%7,9350.53
Sep 01, 202676.1877.4075.8475.8475.84-0.05%17,1691.05
Aug 31, 202676.4276.7475.7275.8875.88-0.97%6,3820.39
Aug 28, 202676.1077.5076.3476.6276.62-0.36%11,3860.70
Aug 27, 202675.0976.9874.7876.9076.90+1.64%9,8720.61
Aug 26, 202675.6176.1275.0675.6675.66-0.39%9,2430.56
Aug 25, 202675.2275.9674.9475.9675.96+0.64%4,8310.29
Aug 24, 202674.5276.0675.0075.4875.48+0.45%8,3030.50