DENTSPLY SIRONA Inc. (BIT:1XRAY)
Italy · Delayed Price · Currency is EUR 7.66
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1XRAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Oct 1, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.87% | - |
| Sep 30, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.98% | - |
| Sep 29, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.86% | - |
| Sep 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.71% | - |
| Sep 25, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 24, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -3.81% | - |
| Sep 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.95% | - |
| Sep 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 4.69% | - |
| Sep 21, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.60% | - |
| Sep 18, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.24% | - |
| Sep 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.89% | - |
| Sep 16, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.18% | - |
| Sep 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.27% | - |
| Sep 14, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.78% | - |
| Sep 11, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.61% | - |
| Sep 10, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.02% | - |
| Sep 9, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.21% | - |
| Sep 8, 2026 | 10.14 | 10.14 | 10.06 | 9.42 | 9.42 | -2.54% | 11 |
| Sep 7, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.44% | - |
| Sep 4, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 2.08% | - |
| Sep 3, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.02% | - |
| Sep 2, 2026 | 9.51 | 9.51 | 9.51 | 9.81 | 9.81 | 1.66% | 2 |
| Sep 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.58% | - |
| Aug 31, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.15% | - |
| Aug 28, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.33% | - |
| Aug 27, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.59% | - |
| Aug 26, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 3.27% | - |
| Aug 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.53% | - |
| Aug 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.66% | - |
| Aug 21, 2026 | 9.41 | 9.41 | 9.41 | 9.46 | 9.46 | 1.24% | 27 |
| Aug 20, 2026 | 9.31 | 9.31 | 9.31 | 9.35 | 9.35 | -3.73% | 104 |
| Aug 19, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.48% | - |
| Aug 18, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.80% | - |
| Aug 17, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -4.18% | - |
| 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% | - |