DENTSPLY SIRONA Inc. (BIT:1XRAY)
Italy · Delayed Price · Currency is EUR 11.78
0.00 (0.00%)
At close: Sep 19, 2025
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.40% | - |
| Sep 18, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -1.08% | - |
| Sep 17, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.44% | - |
| Sep 16, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.13% | - |
| Sep 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.78% | - |
| Sep 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.86% | - |
| Sep 11, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.72% | - |
| Sep 10, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -2.70% | - |
| Sep 9, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.78% | - |
| Sep 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | - |
| Sep 5, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.47% | - |
| Sep 4, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 3.10% | - |
| Sep 3, 2025 | 12.01 | 12.01 | 12.01 | 11.78 | 11.78 | 0.08% | 1 |
| Sep 2, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -3.13% | - |
| Sep 1, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.83% | - |
| Aug 29, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.58% | - |
| Aug 28, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.94% | - |
| Aug 27, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.16% | - |
| Aug 26, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.16% | - |
| Aug 25, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.04% | - |
| Aug 22, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 3.35% | - |
| Aug 21, 2025 | 12.20 | 12.20 | 12.20 | 12.09 | 12.09 | 0.62% | 1 |
| Aug 20, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.83% | - |
| Aug 19, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.68% | - |
| Aug 18, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.10% | - |
| Aug 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.17% | - |
| Aug 13, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 7.44% | - |
| Aug 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.31% | - |
| Aug 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.78% | - |
| Aug 8, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -5.00% | - |
| Aug 7, 2025 | 12.04 | 12.04 | 12.04 | 11.51 | 11.51 | -2.58% | 11 |
| Aug 6, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -4.02% | - |
| Aug 5, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.32% | - |
| Aug 4, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.69% | - |
| Aug 1, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -3.20% | - |
| Jul 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -7.82% | - |
| Jul 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.72% | - |
| Jul 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.30% | - |
| Jul 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jul 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.83% | - |
| Jul 24, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.45% | - |
| Jul 23, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 5.65% | - |
| Jul 22, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.91% | - |
| Jul 21, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.30% | - |
| Jul 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.21% | - |
| Jul 17, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.90% | - |
| Jul 16, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -2.65% | - |
| Jul 15, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.21% | - |
| Jul 14, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.84% | - |
| Jul 11, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -3.35% | - |