DENTSPLY SIRONA Inc. (BIT:1XRAY)
Italy · Delayed Price · Currency is EUR 10.30
-0.03 (-0.29%)
At close: Apr 16, 2026
BIT:1XRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.29% | - |
| Apr 15, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.15% | - |
| Apr 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4.97% | - |
| Apr 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.39% | - |
| Apr 10, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.16% | - |
| Apr 9, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.35% | - |
| Apr 8, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.92% | - |
| Apr 7, 2026 | 9.12 | 9.60 | 9.12 | 9.92 | 9.92 | -1.59% | 20 |
| Apr 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.71% | - |
| Apr 1, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 3.77% | - |
| Mar 31, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.14% | - |
| Mar 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.34% | - |
| Mar 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -2.53% | - |
| Mar 26, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2.75% | - |
| Mar 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.04% | - |
| Mar 24, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.45% | - |
| Mar 23, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.51% | - |
| Mar 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -2.37% | - |
| Mar 19, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.52% | - |
| Mar 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -4.12% | - |
| Mar 17, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 5.17% | - |
| Mar 16, 2026 | 10.55 | 10.55 | 10.55 | 10.15 | 10.15 | 1.88% | 10 |
| Mar 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -4.94% | - |
| Mar 12, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -4.03% | - |
| Mar 11, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Mar 10, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.58% | - |
| Mar 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.01% | - |
| Mar 6, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -3.98% | - |
| Mar 5, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.48% | - |
| Mar 4, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.73% | - |
| Mar 3, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.94% | - |
| Mar 2, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -3.93% | - |
| Feb 27, 2026 | 11.29 | 11.55 | 10.90 | 12.34 | 12.34 | 13.68% | 5,972 |
| Feb 26, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.51% | - |
| Feb 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.88% | - |
| Feb 24, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 7.23% | - |
| Feb 23, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.14% | - |
| Feb 20, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -2.78% | - |
| Feb 19, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.42% | - |
| Feb 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.84% | - |
| Feb 17, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.05% | - |
| Feb 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.36% | - |
| Feb 13, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.34% | - |
| Feb 12, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -2.27% | - |
| Feb 11, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.22% | - |
| 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% | - |