Envista Holdings Corporation (FRA:0HV)
Germany · Delayed Price · Currency is EUR 21.80
-0.80 (-3.54%)
At close: Mar 27, 2026
FRA:0HV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Mar 26, 2026 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 0.89% | - |
| Mar 25, 2026 | 22.20 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | - |
| Mar 24, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Mar 23, 2026 | 21.00 | 22.00 | 20.80 | 22.00 | 22.00 | 2.80% | - |
| Mar 20, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | - | - |
| Mar 19, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Mar 18, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Mar 17, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | - | - |
| Mar 16, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | - |
| Mar 13, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Mar 12, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Mar 11, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | -2.63% | - |
| Mar 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | 180 |
| Mar 9, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -5.13% | - |
| Mar 6, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Mar 5, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Mar 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Mar 3, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Mar 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Feb 27, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Feb 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Feb 25, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 23, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Feb 20, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 19, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Feb 18, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Feb 17, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Feb 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Feb 13, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Feb 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10% | 25 |
| Feb 5, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 4.28% | - |
| Feb 4, 2026 | 19.20 | 19.20 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| Feb 3, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Feb 2, 2026 | 19.40 | 19.50 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Jan 30, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Jan 29, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | - | - |
| Jan 28, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | - | - |
| Jan 27, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | - | - |
| Jan 26, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Jan 23, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jan 22, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 21, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 20, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 19, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 3.88% | - |
| Jan 16, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jan 15, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 4.12% | - |
| Jan 14, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jan 13, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -1.01% | - |