Envista Holdings Corporation (FRA:0HV)
Germany · Delayed Price · Currency is EUR 21.80
-0.40 (-1.80%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:0HV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jul 24, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Jul 22, 2026 | 23.20 | 23.20 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jul 21, 2026 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Jul 20, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jul 17, 2026 | 23.00 | 23.20 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Jul 16, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jul 15, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jul 14, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Jul 13, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jul 10, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 9, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Jul 8, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jul 7, 2026 | 23.80 | 23.80 | 22.00 | 22.00 | 22.00 | -6.78% | - |
| Jul 6, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jul 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jul 2, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Jul 1, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jun 30, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 6.42% | - |
| Jun 29, 2026 | 23.40 | 23.40 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jun 26, 2026 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jun 25, 2026 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 24, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jun 23, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 22, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | -3.60% | 111 |
| Jun 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Jun 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.94% | - |
| Jun 17, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jun 16, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 15, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jun 11, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jun 10, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Jun 9, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Jun 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 6.70% | - |
| Jun 5, 2026 | 19.40 | 19.40 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Jun 4, 2026 | 19.10 | 19.10 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Jun 3, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Jun 2, 2026 | 19.80 | 19.80 | 18.70 | 18.70 | 18.70 | -5.08% | - |
| Jun 1, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| May 29, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| May 28, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| May 27, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| May 26, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| May 25, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| May 22, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| May 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 7.18% | - |
| May 20, 2026 | 19.60 | 19.60 | 18.10 | 18.10 | 18.10 | - | - |
| May 19, 2026 | 19.60 | 19.70 | 18.10 | 18.10 | 18.10 | -7.18% | - |