Envista Holdings Corporation (FRA:0HV)
Germany · Delayed Price · Currency is EUR 22.80
+0.20 (0.88%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:0HV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | - |
| 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% | - |
| 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% | - |