DENTSPLY SIRONA Inc. (BIT:1XRAY)
Italy · Delayed Price · Currency is EUR 10.17
+0.27 (2.78%)
At close: Aug 14, 2026
BIT:1XRAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.78% | - |
| Aug 13, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.56% | - |
| Aug 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -4.06% | - |
| Aug 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.64% | - |
| Aug 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -3.40% | - |
| Aug 7, 2026 | 11.25 | 11.25 | 11.25 | 10.58 | 10.58 | -10.53% | 3,000 |
| Aug 6, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.62% | - |
| Aug 5, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.20% | - |
| Aug 4, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.90% | - |
| Aug 3, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 5.82% | - |
| Jul 31, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.20% | - |
| Jul 30, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -3.88% | - |
| Jul 29, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 4.04% | - |
| Jul 28, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.56% | - |
| Jul 27, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.74% | - |
| Jul 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.61% | - |
| Jul 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.41% | - |
| Jul 22, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.01% | - |
| Jul 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.51% | - |
| Jul 20, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.79% | - |
| Jul 17, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Jul 16, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 3.12% | - |
| Jul 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 7.24% | - |
| Jul 14, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.67% | - |
| Jul 13, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 4.87% | - |
| Jul 10, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.39% | - |
| Jul 9, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.36% | - |
| Jul 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -3.73% | - |
| Jul 7, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.10% | - |
| Jul 6, 2026 | 9.94 | 9.94 | 9.94 | 10.47 | 10.47 | 0.92% | 75 |
| Jul 3, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 5.12% | - |
| Jul 2, 2026 | 10.02 | 10.02 | 10.02 | 9.87 | 9.87 | 1.56% | 104 |
| Jul 1, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 5.63% | - |
| Jun 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.75% | - |
| Jun 29, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -2.95% | - |
| Jun 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.13% | - |
| Jun 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.26% | - |
| Jun 24, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 5.45% | - |
| Jun 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.32% | - |
| Jun 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -4.64% | - |
| Jun 19, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 4.95% | - |
| Jun 18, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.31% | - |
| Jun 17, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.71% | - |
| Jun 16, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.85% | - |
| Jun 15, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.22% | - |
| Jun 12, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3.52% | - |
| Jun 11, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.73% | - |
| Jun 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.65% | - |
| Jun 9, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.01% | - |
| Jun 8, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 2.14% | - |