DENTSPLY SIRONA Inc. (BIT:1XRAY)
Italy · Delayed Price · Currency is EUR 11.48
+0.07 (0.61%)
Last updated: Feb 9, 2026, 11:28 AM CET
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.96% | - |
| Feb 9, 2026 | 11.85 | 11.85 | 11.15 | 11.48 | 11.48 | 0.61% | 36 |
| Feb 6, 2026 | 11.14 | 11.14 | 11.14 | 11.41 | 11.41 | 8.62% | 100 |
| Feb 5, 2026 | 10.18 | 10.18 | 10.18 | 10.50 | 10.50 | 0.14% | 100 |
| Feb 4, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2.49% | - |
| Feb 3, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.20% | - |
| Feb 2, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.97% | - |
| Jan 30, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.63% | - |
| Jan 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.23% | - |
| Jan 28, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -2.50% | - |
| Jan 27, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.05% | - |
| Jan 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.71% | - |
| Jan 23, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.40% | - |
| Jan 22, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.55% | - |
| Jan 21, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 4.21% | - |
| Jan 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.72% | - |
| Jan 19, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.33% | - |
| Jan 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.86% | - |
| Jan 15, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.37% | - |
| Jan 14, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.97% | - |
| Jan 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.47% | - |
| Jan 12, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.52% | - |
| Jan 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.51% | - |
| Jan 8, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.36% | - |
| Jan 7, 2026 | 10.53 | 10.53 | 10.53 | 10.63 | 10.63 | 1.82% | 145 |
| Jan 6, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 6.28% | - |
| Jan 5, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.57% | - |
| Jan 2, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.18% | - |
| Dec 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.37% | - |
| Dec 29, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.81% | - |
| Dec 23, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.29% | - |
| Dec 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.44% | - |
| Dec 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.82% | - |
| Dec 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.87% | - |
| Dec 17, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.96% | - |
| Dec 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.30% | - |
| Dec 15, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.23% | - |
| Dec 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.59% | - |
| Dec 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.43% | - |
| Dec 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 3.58% | - |
| Dec 9, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.05% | - |
| Dec 8, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.14% | - |
| Dec 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.60% | - |
| Dec 4, 2025 | 9.38 | 9.38 | 9.38 | 9.68 | 9.68 | 0.79% | 160 |
| Dec 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% | - |
| Dec 2, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.10% | - |
| Dec 1, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.49% | - |
| Nov 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.11% | - |
| Nov 27, 2025 | 10.80 | 10.80 | 10.15 | 9.71 | 9.71 | -1.06% | 16 |
| Nov 26, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.59% | - |