Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dariohealth Cor (DRIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.7101 0.72 0.66 0.686 9,896
17th Jul 2025 (Thu) 0.72 0.734 0.7001 0.70 20,947
16th Jul 2025 (Wed) 0.6803 0.72 0.6803 0.715 2,364
15th Jul 2025 (Tue) 0.70 0.709 0.679 0.709 5,837
14th Jul 2025 (Mon) 0.71 0.7194 0.6926 0.70 25,126
11th Jul 2025 (Fri) 0.71 0.7148 0.69 0.719 4,134
10th Jul 2025 (Thu) 0.7241 0.73 0.7145 0.7174 4,237
9th Jul 2025 (Wed) 0.719 0.72 0.694 0.72 6,883
8th Jul 2025 (Tue) 0.72 0.72 0.707 0.7005 7,259
7th Jul 2025 (Mon) 0.71 0.7132 0.7003 0.7003 19,067
4th Jul 2025 (Fri) 0.7101 0.72 0.706 0.7048 2,163
3rd Jul 2025 (Thu) 0.7101 0.72 0.706 0.7048 2,163
2nd Jul 2025 (Wed) 0.72 0.72 0.7132 0.7101 6,924
1st Jul 2025 (Tue) 0.69 0.7114 0.68 0.71 13,446
30th Jun 2025 (Mon) 0.676 0.68 0.67 0.67 17,027
27th Jun 2025 (Fri) 0.6855 0.70 0.6855 0.67 2,883
26th Jun 2025 (Thu) 0.71 0.7198 0.69 0.6851 2,593
25th Jun 2025 (Wed) 0.69 0.69 0.6857 0.696 9,596
24th Jun 2025 (Tue) 0.69 0.73 0.69 0.718 20,377
23rd Jun 2025 (Mon) 0.69 0.6901 0.68 0.6852 3,968
20th Jun 2025 (Fri) 0.715 0.72 0.7101 0.69 15,266
19th Jun 2025 (Thu) 0.6886 0.7198 0.6819 0.7199 3,666
18th Jun 2025 (Wed) 0.6886 0.7198 0.6819 0.7199 3,666
17th Jun 2025 (Tue) 0.6979 0.71 0.6979 0.691 12,341
16th Jun 2025 (Mon) 0.70 0.70 0.69 0.6964 3,603
13th Jun 2025 (Fri) 0.71 0.71 0.6349 0.666 23,936
12th Jun 2025 (Thu) 0.701 0.7259 0.701 0.6975 5,809
11th Jun 2025 (Wed) 0.72 0.72 0.72 0.72 5,237
10th Jun 2025 (Tue) 0.72 0.7269 0.7164 0.7153 97,618
9th Jun 2025 (Mon) 0.708 0.75 0.708 0.72 52,539
6th Jun 2025 (Fri) 0.68 0.71 0.68 0.701 5,889
5th Jun 2025 (Thu) 0.70 0.70 0.681 0.70 6,287
4th Jun 2025 (Wed) 0.69 0.69 0.67 0.696 5,126
3rd Jun 2025 (Tue) 0.6899 0.6899 0.6705 0.6705 156
2nd Jun 2025 (Mon) 0.7101 0.7101 0.70 0.7001 1,127
30th May 2025 (Fri) 0.72 0.7224 0.7127 0.7151 7,506
29th May 2025 (Thu) 0.666 0.6951 0.6305 0.70 8,705
28th May 2025 (Wed) 0.70 0.70 0.679 0.679 1,137
27th May 2025 (Tue) 0.7196 0.7196 0.7196 0.7196 0
26th May 2025 (Mon) 0.7196 0.7196 0.7196 0.7196 0
24th May 2025 (Sat) 0.7044 0.722 0.7044 0.7196 5,670
23rd May 2025 (Fri) 0.7044 0.722 0.7044 0.71 5,670
22nd May 2025 (Thu) 0.68 0.68 0.651 0.6776 6,259
21st May 2025 (Wed) 0.72 0.72 0.709 0.719 1,668
FTSE 100 Latest
Value9,012.99
Change20.87