DENTSPLY SIRONA Inc. (FRA:DY2)
Germany · Delayed Price · Currency is EUR 8.19
-0.11 (-1.30%)
Oct 26, 2026, 8:02 AM CET
FRA:DY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.30% | 90 |
| Oct 23, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 6.00% | - |
| Oct 22, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.01% | - |
| Oct 21, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 4.95% | - |
| Oct 20, 2026 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | -1.46% | 90 |
| Oct 19, 2026 | 7.47 | 7.47 | 7.42 | 7.42 | 7.42 | -1.33% | - |
| Oct 16, 2026 | 7.67 | 7.92 | 7.52 | 7.52 | 7.52 | 2.29% | 150 |
| Oct 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.65% | - |
| Oct 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.62% | - |
| Oct 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.09% | - |
| Oct 12, 2026 | 7.70 | 7.75 | 7.53 | 7.53 | 7.53 | -4.27% | 150 |
| Oct 9, 2026 | 7.54 | 7.86 | 7.54 | 7.86 | 7.86 | 6.18% | 125 |
| Oct 8, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.35% | - |
| Oct 7, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.95% | - |
| Oct 6, 2026 | 7.45 | 7.76 | 7.45 | 7.76 | 7.76 | 3.58% | 60 |
| Oct 5, 2026 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | -0.82% | - |
| Oct 2, 2026 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | -1.23% | - |
| Oct 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.11% | - |
| Sep 30, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.47% | - |
| Sep 29, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.40% | - |
| Sep 28, 2026 | 8.02 | 8.02 | 7.97 | 7.97 | 7.97 | -1.58% | - |
| Sep 25, 2026 | 8.20 | 8.20 | 8.09 | 8.09 | 8.09 | -2.34% | - |
| Sep 24, 2026 | 8.34 | 8.34 | 8.29 | 8.29 | 8.29 | -2.68% | - |
| Sep 23, 2026 | 8.51 | 8.52 | 8.51 | 8.52 | 8.52 | -1.34% | 300 |
| Sep 22, 2026 | 8.08 | 8.71 | 8.08 | 8.63 | 8.63 | 5.06% | 5,300 |
| Sep 21, 2026 | 8.13 | 8.22 | 8.13 | 8.22 | 8.22 | 0.24% | - |
| Sep 18, 2026 | 8.04 | 8.30 | 8.04 | 8.20 | 8.20 | 0.44% | 250 |
| Sep 17, 2026 | 8.68 | 8.68 | 8.16 | 8.16 | 8.16 | -5.97% | - |
| Sep 16, 2026 | 8.98 | 8.98 | 8.41 | 8.68 | 8.68 | 1.12% | 1,169 |
| Sep 15, 2026 | 8.87 | 8.87 | 8.58 | 8.58 | 8.58 | -3.29% | 125 |
| Sep 14, 2026 | 8.82 | 8.87 | 8.82 | 8.87 | 8.87 | 0.34% | - |
| Sep 11, 2026 | 8.86 | 9.03 | 8.84 | 8.84 | 8.84 | -0.63% | 150 |
| Sep 10, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.64% | - |
| Sep 9, 2026 | 9.23 | 9.34 | 9.05 | 9.05 | 9.05 | -3.44% | 150 |
| Sep 8, 2026 | 9.50 | 9.67 | 9.37 | 9.37 | 9.37 | -1.95% | 125 |
| Sep 7, 2026 | 9.54 | 9.56 | 9.54 | 9.56 | 9.56 | -1.12% | - |
| Sep 4, 2026 | 9.61 | 9.66 | 9.61 | 9.66 | 9.66 | 1.47% | - |
| Sep 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.06% | - |
| Sep 2, 2026 | 9.07 | 9.53 | 9.07 | 9.53 | 9.53 | 1.28% | 250 |
| Sep 1, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.13% | - |
| Aug 31, 2026 | 9.35 | 9.52 | 9.35 | 9.52 | 9.52 | -0.15% | - |
| Aug 28, 2026 | 9.28 | 9.53 | 9.28 | 9.53 | 9.53 | 1.47% | - |
| Aug 27, 2026 | 9.17 | 9.60 | 9.17 | 9.39 | 9.39 | 2.29% | 1,400 |
| Aug 26, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.46% | - |
| Aug 25, 2026 | 9.12 | 9.23 | 9.12 | 9.23 | 9.23 | 0.72% | 125 |
| Aug 24, 2026 | 9.10 | 9.16 | 9.10 | 9.16 | 9.16 | -1.08% | 55 |
| Aug 21, 2026 | 9.00 | 9.52 | 9.00 | 9.26 | 9.26 | -1.43% | 8 |
| Aug 20, 2026 | 9.31 | 9.39 | 9.31 | 9.39 | 9.39 | -2.57% | 125 |
| Aug 19, 2026 | 9.36 | 9.64 | 9.36 | 9.64 | 9.64 | 2.29% | 125 |
| Aug 18, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.79% | - |