DENTSPLY SIRONA Inc. (BIT:1XRAY)
Italy · Delayed Price · Currency is EUR 11.24
0.00 (0.00%)
Last updated: Oct 7, 2025, 9:00 AM CET
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.74 | 10.74 | 10.74 | 10.15 | 10.15 | -5.19% | 1 |
| Oct 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Oct 8, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.69% | - |
| Oct 7, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.25% | - |
| Oct 6, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -3.83% | - |
| Oct 3, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.23% | - |
| Oct 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.78% | - |
| Oct 1, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.63% | - |
| Sep 30, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.14% | - |
| Sep 29, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.81% | - |
| Sep 26, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -3.93% | - |
| Sep 25, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.17% | - |
| Sep 24, 2025 | 10.95 | 10.95 | 10.95 | 11.09 | 10.95 | -1.20% | - |
| Sep 23, 2025 | 11.08 | 11.08 | 11.08 | 11.22 | 11.08 | -0.13% | - |
| Sep 22, 2025 | 11.31 | 11.31 | 11.24 | 11.24 | 11.10 | -0.13% | 44 |
| Sep 19, 2025 | 11.11 | 11.11 | 11.11 | 11.25 | 11.11 | -1.40% | - |
| Sep 18, 2025 | 11.27 | 11.27 | 11.27 | 11.41 | 11.27 | -1.08% | - |
| Sep 17, 2025 | 11.39 | 11.39 | 11.39 | 11.54 | 11.39 | 0.44% | - |
| Sep 16, 2025 | 11.34 | 11.34 | 11.34 | 11.49 | 11.34 | -0.13% | - |
| Sep 15, 2025 | 11.36 | 11.36 | 11.36 | 11.50 | 11.36 | -0.78% | - |
| Sep 12, 2025 | 11.45 | 11.45 | 11.45 | 11.59 | 11.45 | -1.86% | - |
| Sep 11, 2025 | 11.67 | 11.67 | 11.67 | 11.81 | 11.67 | 0.72% | - |
| Sep 10, 2025 | 11.58 | 11.58 | 11.58 | 11.73 | 11.58 | -2.70% | - |
| Sep 9, 2025 | 11.90 | 11.90 | 11.90 | 12.05 | 11.90 | -2.78% | - |
| Sep 8, 2025 | 12.24 | 12.24 | 12.24 | 12.40 | 12.24 | -0.40% | - |
| Sep 5, 2025 | 12.29 | 12.29 | 12.29 | 12.45 | 12.29 | 2.47% | - |
| Sep 4, 2025 | 12.00 | 12.00 | 12.00 | 12.15 | 12.00 | 3.10% | - |
| Sep 3, 2025 | 12.01 | 12.01 | 12.01 | 11.78 | 11.64 | 0.08% | 1 |
| Sep 2, 2025 | 11.63 | 11.63 | 11.63 | 11.77 | 11.63 | -3.13% | - |
| Sep 1, 2025 | 12.00 | 12.00 | 12.00 | 12.15 | 12.00 | 0.83% | - |
| Aug 29, 2025 | 11.90 | 11.90 | 11.90 | 12.05 | 11.90 | -0.58% | - |
| Aug 28, 2025 | 11.97 | 11.97 | 11.97 | 12.12 | 11.97 | -1.94% | - |
| Aug 27, 2025 | 12.21 | 12.21 | 12.21 | 12.36 | 12.21 | 0.16% | - |
| Aug 26, 2025 | 12.19 | 12.19 | 12.19 | 12.34 | 12.19 | -0.16% | - |
| Aug 25, 2025 | 12.21 | 12.21 | 12.21 | 12.36 | 12.21 | -1.04% | - |
| Aug 22, 2025 | 12.34 | 12.34 | 12.34 | 12.49 | 12.34 | 3.35% | - |
| Aug 21, 2025 | 12.20 | 12.20 | 12.20 | 12.09 | 11.94 | 0.62% | 1 |
| Aug 20, 2025 | 11.86 | 11.86 | 11.86 | 12.01 | 11.86 | -0.83% | - |
| Aug 19, 2025 | 11.96 | 11.96 | 11.96 | 12.11 | 11.96 | 1.68% | - |
| Aug 18, 2025 | 11.76 | 11.76 | 11.76 | 11.91 | 11.76 | 1.10% | - |
| Aug 14, 2025 | 11.64 | 11.64 | 11.64 | 11.78 | 11.64 | -1.17% | - |
| Aug 13, 2025 | 11.77 | 11.77 | 11.77 | 11.92 | 11.77 | 7.44% | - |
| Aug 12, 2025 | 10.96 | 10.96 | 10.96 | 11.10 | 10.96 | 2.31% | - |
| Aug 11, 2025 | 10.71 | 10.71 | 10.71 | 10.85 | 10.71 | -0.78% | - |
| Aug 8, 2025 | 10.80 | 10.80 | 10.80 | 10.93 | 10.80 | -5.00% | - |
| Aug 7, 2025 | 12.04 | 12.04 | 12.04 | 11.51 | 11.36 | -2.58% | 11 |
| Aug 6, 2025 | 11.67 | 11.67 | 11.67 | 11.81 | 11.67 | -4.02% | - |
| Aug 5, 2025 | 12.15 | 12.15 | 12.15 | 12.31 | 12.15 | -1.32% | - |
| Aug 4, 2025 | 12.32 | 12.32 | 12.32 | 12.47 | 12.32 | 0.69% | - |
| Aug 1, 2025 | 12.23 | 12.23 | 12.23 | 12.39 | 12.23 | -3.20% | - |