Envista Holdings Corporation (FRA:0HV)
Germany · Delayed Price · Currency is EUR 23.80
+0.20 (0.85%)
At close: Feb 20, 2026
Envista Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 12, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 2.05% | - |
| Jan 9, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 3.72% | - |
| Jan 8, 2026 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Jan 7, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | 3.78% | - |
| Jan 6, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 3.35% | - |
| Jan 5, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jan 2, 2026 | 18.20 | 18.30 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 16.90 | 17.30 | 17.30 | 2.98% | 50 |
| Nov 5, 2025 | 17.40 | 17.40 | 17.30 | 16.80 | 16.80 | -1.18% | 200 |
| Nov 3, 2025 | 17.50 | 17.80 | 17.30 | 17.00 | 17.00 | -3.95% | 550 |