DENTSPLY SIRONA Inc. (BIT:1XRAY)
Italy · Delayed Price · Currency is EUR 9.00
+0.06 (0.65%)
At close: Jun 10, 2026
BIT:1XRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.35% | - |
| Jun 4, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.35% | - |
| Jun 3, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.23% | - |
| Jun 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.30% | - |
| Jun 1, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -4.51% | - |
| May 29, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 4.85% | - |
| May 28, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.65% | - |
| May 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.99% | - |
| May 26, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -3.76% | - |
| May 25, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.88% | - |
| May 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.04% | - |
| May 21, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.85% | - |
| May 20, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.28% | - |
| May 19, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -3.08% | - |
| May 18, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.92% | - |
| May 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.75% | - |
| May 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.07% | - |
| May 13, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -4.04% | - |
| May 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.38% | - |
| May 11, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.81% | - |
| May 8, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -4.44% | - |
| May 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.42% | - |
| May 6, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.17% | - |
| May 5, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.13% | - |
| May 4, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.96% | - |
| Apr 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.82% | - |
| Apr 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Apr 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% | - |
| Apr 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.55% | - |
| Apr 24, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.90% | - |
| Apr 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.58% | - |
| Apr 22, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.09% | - |
| Apr 21, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.22% | - |
| Apr 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.65% | - |
| Apr 17, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 4.23% | - |
| 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% | - |