Envista Holdings Corporation (FRA:0HV)
Germany · Delayed Price · Currency is EUR 22.80
-0.20 (-0.87%)
At close: Aug 26, 2026
FRA:0HV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | - | 0.87% | - |
| Aug 25, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 24, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 21, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 20, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Aug 19, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Aug 18, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Aug 17, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Aug 14, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Aug 13, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Aug 12, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Aug 11, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Aug 10, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 4.39% | - |
| Aug 7, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Aug 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.39% | - |
| Aug 5, 2026 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 4, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 3, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Jul 31, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Jul 30, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jul 29, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 6.42% | - |
| Jul 28, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| 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% | - |