Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

DiaSorin S.p.A. (DIA) Historical Prices

IT:DIA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202681.0481.2880.0080.5680.56-0.05%92,2710.54
Oct 29, 202681.6881.8480.1080.6080.60-1.42%115,2260.64
Oct 28, 202680.4481.9880.0081.7681.76+1.31%119,9640.63
Oct 27, 202679.8880.8078.7280.7080.70-0.25%112,3800.59
Oct 26, 202680.0080.9079.2680.9080.90+1.48%95,3280.49
Oct 23, 202679.0680.6079.0479.7279.72+0.10%165,3240.83
Oct 22, 202678.7479.9678.1679.6479.64+1.89%151,1840.76
Oct 21, 202680.6082.3077.8078.1678.16-1.69%461,0732.38
Oct 20, 202677.1479.5077.0279.5079.50+2.74%165,2840.86
Oct 19, 202677.3677.6476.4877.3877.38+0.18%84,9340.44
Oct 16, 202677.0477.9676.9277.2477.24-0.34%114,1970.58
Oct 15, 202678.0678.7676.9877.5077.50-1.25%103,7020.53
Oct 14, 202678.1478.8677.7478.4878.48+0.41%84,9870.43
Oct 13, 202677.0478.6077.0078.1678.16+0.46%94,6550.48
Oct 12, 202677.2478.3677.2477.8077.80+0.49%66,2890.33
Oct 09, 202676.1877.8476.1877.4277.42+2.65%119,0170.59
Oct 08, 202676.3476.9674.8475.4275.42-1.57%165,5960.83
Oct 07, 202677.2278.8476.5076.6276.62-0.42%159,1650.77
Oct 06, 202676.0079.7076.0076.9476.94+1.34%271,2601.30
Oct 05, 202675.0676.7474.7275.9275.92+1.36%185,1330.89
Oct 02, 202673.4675.0672.8074.9074.90+1.22%212,3381.01
Oct 01, 202676.5076.7873.2274.0074.00-3.65%298,2311.43
Sep 30, 202678.8679.2676.8076.8076.80-2.17%186,1380.90
Sep 29, 202679.2879.5277.6078.5078.50-0.98%126,7170.61
Sep 28, 202678.4079.5078.4079.2879.28+0.61%124,9070.60
Sep 25, 202678.5479.2078.0078.8078.80+0.33%104,0020.49
Sep 24, 202678.1079.7277.7078.5478.54+0.54%261,6521.23
Sep 23, 202676.4078.1276.2078.1278.12+2.55%112,9460.53
Sep 22, 202677.0077.6875.2676.1876.18-2.31%238,0041.11
Sep 21, 202677.0078.3976.4677.9877.98+1.77%242,9211.14
Sep 18, 202676.4078.5276.2676.6276.62+0.47%1,156,6765.83
Sep 17, 202675.2876.6674.9476.2676.26+1.30%288,0551.47
Sep 16, 202674.0075.3473.6875.2875.28+1.48%145,8480.74
Sep 15, 202673.7274.2873.1474.1874.18+0.38%132,6010.66
Sep 14, 202673.4475.0673.4473.9073.90+0.68%127,1180.62
Sep 11, 202673.6273.9072.7073.4073.40-0.27%73,1810.36
Sep 10, 202674.2274.7073.1873.6073.60-0.54%77,3990.37
Sep 09, 202673.2075.0673.1074.0074.00+0.52%124,7870.59
Sep 08, 202674.0074.3673.2673.6273.62-0.57%103,7210.49
Sep 07, 202675.0075.2073.6474.0474.04-1.75%163,5350.77
Sep 04, 202676.6277.3875.3675.3675.36-1.82%122,9380.58
Sep 03, 202676.1077.1075.7476.7676.76+0.50%126,3490.59
Sep 02, 202675.0076.7074.4476.3876.38+0.71%211,6810.98
Sep 01, 202676.4277.4075.8475.8475.84-0.05%190,1460.83
Aug 31, 202676.4276.7075.7475.8875.88-0.97%287,6421.25
Aug 28, 202677.0077.5076.3876.6276.62-0.49%170,6690.74
Aug 27, 202675.1677.0074.7077.0077.00+1.77%183,3440.79
Aug 26, 202676.0076.1475.0475.6675.66-0.39%116,1440.50
Aug 25, 202675.1875.9674.9275.9675.96+0.64%64,2760.27
Aug 24, 202674.9076.1074.9075.4875.48+0.45%125,2400.53