DENTSPLY SIRONA Inc. (FRA:DY2)
Germany · Delayed Price · Currency is EUR 9.67
+0.10 (1.09%)
At close: Nov 28, 2025
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.98 | 9.98 | 9.67 | 9.67 | 9.67 | 1.09% | 28 |
| Nov 27, 2025 | 9.52 | 9.56 | 9.52 | 9.56 | 9.56 | -1.38% | - |
| Nov 26, 2025 | 9.47 | 9.91 | 9.47 | 9.70 | 9.70 | 2.26% | 100 |
| Nov 25, 2025 | 9.08 | 9.48 | 9.08 | 9.48 | 9.48 | 3.40% | - |
| Nov 24, 2025 | 8.99 | 9.17 | 8.99 | 9.17 | 9.17 | 0.86% | - |
| Nov 21, 2025 | 8.47 | 9.09 | 8.47 | 9.09 | 9.09 | 7.34% | - |
| Nov 20, 2025 | 8.59 | 8.59 | 8.47 | 8.47 | 8.47 | -2.04% | - |
| Nov 19, 2025 | 8.66 | 8.80 | 8.65 | 8.65 | 8.65 | -1.30% | 200 |
| Nov 18, 2025 | 8.73 | 8.92 | 8.73 | 8.76 | 8.76 | -0.82% | 700 |
| Nov 17, 2025 | 8.88 | 8.91 | 8.83 | 8.83 | 8.83 | -1.87% | 300 |
| Nov 14, 2025 | 9.19 | 9.19 | 9.00 | 9.00 | 9.00 | -3.06% | - |
| Nov 13, 2025 | 9.20 | 9.28 | 9.20 | 9.28 | 9.28 | 0.22% | - |
| Nov 12, 2025 | 9.27 | 9.27 | 9.26 | 9.26 | 9.26 | -1.40% | - |
| Nov 11, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | -0.55% | - |
| Nov 10, 2025 | 9.75 | 9.75 | 9.45 | 9.45 | 9.45 | -0.44% | - |
| Nov 7, 2025 | 9.37 | 9.60 | 9.37 | 9.49 | 9.49 | -11.56% | 450 |
| Nov 6, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.66% | - |
| Nov 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.05% | - |
| Nov 4, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.28% | - |
| Nov 3, 2025 | 10.70 | 11.00 | 10.69 | 10.69 | 10.69 | -1.34% | 22 |
| Oct 31, 2025 | 10.69 | 10.83 | 10.69 | 10.83 | 10.83 | 0.42% | - |
| Oct 30, 2025 | 10.87 | 10.87 | 10.79 | 10.79 | 10.79 | -1.82% | - |
| Oct 29, 2025 | 11.04 | 11.04 | 10.99 | 10.99 | 10.99 | -1.13% | - |
| Oct 28, 2025 | 11.01 | 11.11 | 11.01 | 11.11 | 11.11 | -0.31% | - |
| Oct 27, 2025 | 11.09 | 11.15 | 11.09 | 11.15 | 11.15 | -0.49% | 181 |
| Oct 24, 2025 | 11.13 | 11.20 | 11.13 | 11.20 | 11.20 | 0.04% | - |
| Oct 23, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.27% | - |
| Oct 22, 2025 | 11.23 | 11.23 | 11.17 | 11.17 | 11.17 | 0.63% | 60 |
| Oct 21, 2025 | 10.88 | 11.10 | 10.88 | 11.10 | 11.10 | 1.28% | - |
| Oct 20, 2025 | 10.53 | 10.96 | 10.53 | 10.96 | 10.96 | 3.45% | 560 |
| Oct 17, 2025 | 10.49 | 10.59 | 10.49 | 10.59 | 10.59 | -0.75% | - |
| Oct 16, 2025 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | -1.70% | - |
| Oct 15, 2025 | 11.05 | 11.05 | 10.86 | 10.86 | 10.86 | 2.21% | - |
| Oct 14, 2025 | 10.27 | 10.62 | 10.27 | 10.62 | 10.62 | 1.68% | - |
| Oct 13, 2025 | 10.05 | 10.45 | 10.05 | 10.45 | 10.45 | 3.36% | 500 |
| Oct 10, 2025 | 10.36 | 10.40 | 10.11 | 10.11 | 10.11 | -3.26% | 500 |
| Oct 9, 2025 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | -1.00% | - |
| Oct 8, 2025 | 10.36 | 10.55 | 10.36 | 10.55 | 10.55 | 0.62% | - |
| Oct 7, 2025 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | -1.22% | - |
| Oct 6, 2025 | 11.03 | 11.03 | 10.62 | 10.62 | 10.62 | -4.20% | - |
| Oct 3, 2025 | 10.86 | 11.08 | 10.86 | 11.08 | 11.08 | 1.14% | - |
| Oct 2, 2025 | 10.80 | 10.96 | 10.80 | 10.96 | 10.96 | 0.23% | - |
| Oct 1, 2025 | 10.52 | 10.93 | 10.52 | 10.93 | 10.93 | 2.10% | - |
| Sep 30, 2025 | 10.51 | 10.71 | 10.51 | 10.71 | 10.71 | 0.56% | - |
| Sep 29, 2025 | 10.46 | 10.65 | 10.46 | 10.65 | 10.65 | 0.47% | - |
| Sep 26, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 1.29% | - |
| Sep 25, 2025 | 10.86 | 10.86 | 10.46 | 10.46 | 10.33 | -3.19% | - |
| Sep 24, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.67 | -0.78% | - |
| Sep 23, 2025 | 11.00 | 11.00 | 10.89 | 10.89 | 10.75 | -2.46% | - |
| Sep 22, 2025 | 10.96 | 11.17 | 10.96 | 11.17 | 11.02 | 1.45% | 60 |