DENTSPLY SIRONA Inc. (BVMF:XRAY34)
Brazil · Delayed Price · Currency is BRL 70.32
+5.47 (8.43%)
Last updated: Feb 6, 2026, 1:11 PM GMT-3
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 8.43% | 1 |
| Jan 29, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.08% | 2 |
| Jan 28, 2026 | 64.99 | 64.99 | 64.90 | 64.90 | 64.90 | -0.14% | 2 |
| Jan 21, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - | 10 |
| Jan 20, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.40% | 1 |
| Jan 6, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 3.52% | 1 |
| Jan 5, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 1.66% | 200 |
| Jan 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.77% | 1 |
| Dec 10, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 62.54 | 2.53% | 1 |
| Dec 5, 2025 | 60.84 | 61.56 | 60.84 | 61.56 | 60.99 | 1.99% | 4 |
| Dec 1, 2025 | 50.02 | 60.36 | 50.02 | 60.36 | 59.80 | 11.78% | 4 |
| Nov 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.50 | -0.83% | 5 |
| Nov 18, 2025 | 54.99 | 54.99 | 54.45 | 54.45 | 53.95 | -7.71% | 2 |
| Nov 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.45 | -0.47% | 1 |
| Nov 10, 2025 | 66.80 | 66.80 | 59.28 | 59.28 | 58.73 | 0.30% | 4 |
| Nov 7, 2025 | 63.99 | 63.99 | 59.10 | 59.10 | 58.55 | -11.13% | 6 |
| Oct 17, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 65.88 | -0.15% | 2 |
| Oct 13, 2025 | 66.71 | 66.71 | 66.60 | 66.60 | 65.98 | -3.11% | 3 |
| Oct 2, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.10 | -1.80% | 15 |
| Sep 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.35 | -0.43% | 3 |
| Sep 29, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 69.65 | -1.03% | 3 |
| Sep 23, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 69.78 | -0.17% | 4 |
| Sep 18, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 69.90 | -0.82% | 1 |