DENTSPLY SIRONA Inc. (FRA:DY2)
Germany · Delayed Price · Currency is EUR 10.41
+0.27 (2.61%)
Jan 30, 2026, 9:38 PM CET
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.00 | 10.41 | 10.00 | 10.41 | 10.41 | 2.61% | - |
| Jan 29, 2026 | 10.07 | 10.14 | 10.07 | 10.14 | 10.14 | -0.39% | - |
| Jan 28, 2026 | 10.43 | 10.43 | 10.18 | 10.18 | 10.18 | -3.37% | - |
| Jan 27, 2026 | 10.48 | 10.54 | 10.48 | 10.54 | 10.54 | -0.38% | - |
| Jan 26, 2026 | 10.56 | 10.58 | 10.56 | 10.58 | 10.58 | -0.61% | - |
| Jan 23, 2026 | 10.85 | 10.85 | 10.64 | 10.64 | 10.64 | -2.43% | - |
| Jan 22, 2026 | 10.68 | 11.11 | 10.68 | 10.91 | 10.91 | 0.28% | 500 |
| Jan 21, 2026 | 10.07 | 10.88 | 10.07 | 10.88 | 10.88 | 6.88% | - |
| Jan 20, 2026 | 10.12 | 10.18 | 10.12 | 10.18 | 10.18 | -0.54% | - |
| Jan 19, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | -2.06% | - |
| Jan 16, 2026 | 10.63 | 10.63 | 10.45 | 10.45 | 10.45 | -1.97% | - |
| Jan 15, 2026 | 10.38 | 10.66 | 10.38 | 10.66 | 10.66 | 1.62% | 150 |
| Jan 14, 2026 | 10.16 | 10.49 | 10.16 | 10.49 | 10.49 | 1.90% | - |
| Jan 13, 2026 | 10.50 | 10.50 | 10.25 | 10.29 | 10.29 | -2.46% | 1,010 |
| Jan 12, 2026 | 11.23 | 11.23 | 10.55 | 10.55 | 10.55 | -2.76% | 196 |
| Jan 9, 2026 | 10.49 | 10.85 | 10.49 | 10.85 | 10.85 | 1.97% | - |
| Jan 8, 2026 | 10.44 | 10.64 | 10.44 | 10.64 | 10.64 | 1.33% | - |
| Jan 7, 2026 | 10.36 | 10.77 | 10.36 | 10.50 | 10.50 | 0.43% | 188 |
| Jan 6, 2026 | 9.75 | 10.46 | 9.75 | 10.46 | 10.46 | 6.21% | - |
| Jan 5, 2026 | 9.40 | 10.00 | 9.40 | 9.84 | 9.84 | 2.43% | 200 |
| Jan 2, 2026 | 9.96 | 9.96 | 9.61 | 9.61 | 9.61 | 0.84% | 710 |
| Dec 29, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 2.78% | - |
| Dec 23, 2025 | 9.33 | 9.33 | 9.27 | 9.27 | 9.14 | -2.26% | - |
| Dec 22, 2025 | 9.35 | 9.49 | 9.35 | 9.49 | 9.35 | 0.55% | - |
| Dec 19, 2025 | 9.25 | 9.43 | 9.25 | 9.43 | 9.30 | -1.30% | - |
| Dec 18, 2025 | 9.50 | 9.56 | 9.50 | 9.56 | 9.42 | -0.85% | - |
| Dec 17, 2025 | 9.49 | 9.90 | 9.49 | 9.64 | 9.50 | 0.63% | 550 |
| Dec 16, 2025 | 9.45 | 9.58 | 9.45 | 9.58 | 9.44 | -0.40% | - |
| Dec 15, 2025 | 9.67 | 9.67 | 9.62 | 9.62 | 9.48 | -1.52% | - |
| Dec 12, 2025 | 9.68 | 9.77 | 9.68 | 9.77 | 9.62 | -0.20% | - |
| Dec 11, 2025 | 9.66 | 10.00 | 9.66 | 9.79 | 9.64 | -0.95% | 50 |
| Dec 10, 2025 | 9.33 | 9.88 | 9.33 | 9.88 | 9.74 | 4.40% | 500 |
| Dec 9, 2025 | 9.25 | 9.73 | 9.25 | 9.46 | 9.33 | -0.08% | 244 |
| Dec 8, 2025 | 9.44 | 9.47 | 9.44 | 9.47 | 9.33 | -1.04% | - |
| Dec 5, 2025 | 9.45 | 9.57 | 9.45 | 9.57 | 9.43 | 0.61% | - |
| Dec 4, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.37 | -1.10% | - |
| Dec 3, 2025 | 9.34 | 9.65 | 9.34 | 9.62 | 9.48 | 1.33% | 60 |
| Dec 2, 2025 | 9.40 | 9.49 | 9.40 | 9.49 | 9.35 | -0.84% | - |
| Dec 1, 2025 | 9.52 | 9.57 | 9.52 | 9.57 | 9.43 | -0.95% | - |
| Nov 28, 2025 | 9.98 | 9.98 | 9.67 | 9.67 | 9.52 | 1.09% | 28 |
| Nov 27, 2025 | 9.52 | 9.56 | 9.52 | 9.56 | 9.42 | -1.38% | - |
| Nov 26, 2025 | 9.47 | 9.91 | 9.47 | 9.70 | 9.55 | 2.26% | 100 |
| Nov 25, 2025 | 9.08 | 9.48 | 9.08 | 9.48 | 9.34 | 3.40% | - |
| Nov 24, 2025 | 8.99 | 9.17 | 8.99 | 9.17 | 9.04 | 0.86% | - |
| Nov 21, 2025 | 8.47 | 9.09 | 8.47 | 9.09 | 8.96 | 7.34% | - |
| Nov 20, 2025 | 8.59 | 8.59 | 8.47 | 8.47 | 8.35 | -2.04% | - |
| Nov 19, 2025 | 8.66 | 8.80 | 8.65 | 8.65 | 8.52 | -1.30% | 200 |
| Nov 18, 2025 | 8.73 | 8.92 | 8.73 | 8.76 | 8.63 | -0.82% | 700 |
| Nov 17, 2025 | 8.88 | 8.91 | 8.83 | 8.83 | 8.70 | -1.87% | 300 |
| Nov 14, 2025 | 9.19 | 9.19 | 9.00 | 9.00 | 8.87 | -3.06% | - |