Envista Holdings Corporation (FRA:0HV)
Germany · Delayed Price · Currency is EUR 19.10
+0.40 (2.14%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:0HV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.50 | 19.50 | 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% | - |
| May 18, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| May 15, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| May 14, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| May 13, 2026 | 20.40 | 20.40 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| May 12, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| May 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| May 8, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -17.89% | - |
| May 7, 2026 | 23.20 | 24.60 | 23.20 | 24.60 | 24.60 | 11.82% | - |
| May 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| May 5, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| May 4, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Apr 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Apr 29, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Apr 28, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Apr 27, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Apr 24, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Apr 23, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Apr 22, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Apr 21, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Apr 20, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Apr 17, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 16, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Apr 15, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Apr 14, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Apr 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 10, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 9, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Apr 8, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.85% | - |
| Apr 7, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Apr 2, 2026 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Apr 1, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Mar 31, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Mar 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| 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% | - |