DENTSPLY SIRONA Inc. (FRA:DY2)
Germany · Delayed Price · Currency is EUR 10.25
+0.08 (0.79%)
Apr 24, 2026, 8:16 AM CET
FRA:DY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.41% | - |
| Apr 22, 2026 | 10.31 | 10.31 | 10.26 | 10.26 | 10.26 | -0.97% | - |
| Apr 21, 2026 | 10.65 | 10.65 | 10.36 | 10.36 | 10.36 | -4.25% | - |
| Apr 20, 2026 | 10.36 | 10.82 | 10.36 | 10.82 | 10.82 | 2.46% | - |
| Apr 17, 2026 | 10.06 | 10.56 | 10.06 | 10.56 | 10.56 | 3.79% | - |
| Apr 16, 2026 | 9.99 | 10.17 | 9.99 | 10.17 | 10.17 | 0.64% | - |
| Apr 15, 2026 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | -1.22% | - |
| Apr 14, 2026 | 9.96 | 10.23 | 9.96 | 10.23 | 10.23 | 5.14% | - |
| Apr 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.48% | - |
| Apr 10, 2026 | 9.92 | 9.92 | 9.88 | 9.88 | 9.88 | -1.83% | - |
| Apr 9, 2026 | 10.05 | 10.06 | 10.02 | 10.06 | 10.06 | -1.03% | 650 |
| Apr 8, 2026 | 9.88 | 10.17 | 9.88 | 10.17 | 10.17 | 2.99% | - |
| Apr 7, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.02% | - |
| Apr 2, 2026 | 10.10 | 10.10 | 9.97 | 9.97 | 9.97 | -0.26% | 200 |
| Apr 1, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 0.60% | - |
| Mar 31, 2026 | 9.61 | 9.94 | 9.61 | 9.94 | 9.94 | 3.48% | - |
| Mar 30, 2026 | 9.77 | 9.77 | 9.60 | 9.60 | 9.60 | -3.44% | - |
| Mar 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.64% | - |
| Mar 26, 2026 | 9.92 | 10.01 | 9.92 | 10.01 | 10.01 | 0.12% | - |
| Mar 25, 2026 | 9.72 | 10.00 | 9.72 | 10.00 | 10.00 | 2.29% | 500 |
| Mar 24, 2026 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | -0.20% | - |
| Mar 23, 2026 | 9.25 | 9.79 | 9.25 | 9.79 | 9.79 | 5.52% | - |
| Mar 20, 2026 | 9.50 | 9.54 | 9.28 | 9.28 | 9.28 | -3.39% | 100 |
| Mar 19, 2026 | 9.91 | 9.91 | 9.61 | 9.61 | 9.61 | -4.02% | - |
| Mar 18, 2026 | 10.46 | 10.82 | 10.01 | 10.01 | 10.01 | -4.62% | 35 |
| Mar 17, 2026 | 9.96 | 10.50 | 9.96 | 10.50 | 10.50 | 4.64% | - |
| Mar 16, 2026 | 9.96 | 10.03 | 9.96 | 10.03 | 10.03 | 0.40% | - |
| Mar 13, 2026 | 10.11 | 10.11 | 9.99 | 9.99 | 9.99 | -1.58% | - |
| Mar 12, 2026 | 10.74 | 10.75 | 10.15 | 10.15 | 10.15 | -6.84% | 1,100 |
| Mar 11, 2026 | 10.73 | 10.90 | 10.73 | 10.90 | 10.90 | 0.60% | - |
| Mar 10, 2026 | 10.76 | 10.83 | 10.76 | 10.83 | 10.83 | -1.37% | - |
| Mar 9, 2026 | 10.61 | 10.98 | 10.61 | 10.98 | 10.98 | 0.87% | - |
| Mar 6, 2026 | 11.27 | 11.27 | 10.89 | 10.89 | 10.89 | -3.67% | - |
| Mar 5, 2026 | 11.32 | 11.32 | 11.30 | 11.30 | 11.30 | -1.22% | - |
| Mar 4, 2026 | 11.33 | 11.44 | 11.33 | 11.44 | 11.44 | 0.09% | - |
| Mar 3, 2026 | 11.92 | 11.92 | 11.43 | 11.43 | 11.43 | -5.69% | - |
| Mar 2, 2026 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | 17.10% | - |
| Feb 27, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.63% | - |
| Feb 26, 2026 | 10.58 | 10.63 | 10.58 | 10.63 | 10.63 | -0.51% | - |
| Feb 25, 2026 | 10.91 | 10.91 | 10.69 | 10.69 | 10.69 | -3.35% | - |
| Feb 24, 2026 | 10.46 | 11.06 | 10.46 | 11.06 | 11.06 | 4.74% | 5 |
| Feb 23, 2026 | 10.32 | 10.56 | 10.32 | 10.56 | 10.56 | -0.61% | - |
| Feb 20, 2026 | 10.44 | 10.62 | 10.44 | 10.62 | 10.62 | 0.76% | - |
| Feb 19, 2026 | 10.37 | 10.54 | 10.37 | 10.54 | 10.54 | 0.67% | - |
| Feb 18, 2026 | 10.29 | 10.47 | 10.29 | 10.47 | 10.47 | 0.58% | - |
| Feb 17, 2026 | 10.68 | 10.68 | 10.41 | 10.41 | 10.41 | -4.10% | - |
| Feb 16, 2026 | 10.71 | 10.86 | 10.71 | 10.86 | 10.86 | -0.14% | - |
| Feb 13, 2026 | 10.53 | 10.87 | 10.53 | 10.87 | 10.87 | 1.64% | - |
| Feb 12, 2026 | 11.35 | 11.35 | 10.70 | 10.70 | 10.70 | -6.63% | - |
| Feb 11, 2026 | 11.48 | 11.48 | 11.46 | 11.46 | 11.46 | -1.25% | - |