DENTSPLY SIRONA Inc. (FRA:DY2)
Germany · Delayed Price · Currency is EUR 8.20
+0.04 (0.44%)
At close: Sep 18, 2026
FRA:DY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 17, 2026 | 9.84 | 9.84 | 9.60 | 9.60 | 9.60 | -3.67% | 125 |
| Aug 14, 2026 | 9.82 | 9.96 | 9.82 | 9.96 | 9.96 | 2.91% | - |
| Aug 13, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.59% | - |
| Aug 12, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.22% | - |
| Aug 11, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.60% | - |
| Aug 10, 2026 | 10.35 | 10.35 | 10.02 | 10.02 | 10.02 | -5.38% | - |
| Aug 7, 2026 | 11.13 | 11.13 | 10.59 | 10.59 | 10.59 | -9.64% | 125 |
| Aug 6, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -3.74% | - |
| Aug 5, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.90% | - |
| Aug 4, 2026 | 12.08 | 12.53 | 12.08 | 12.29 | 12.29 | 7.57% | 157 |
| Aug 3, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.85% | - |
| Jul 31, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -3.41% | - |
| Jul 30, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 4.55% | - |
| Jul 29, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 3.70% | - |
| Jul 28, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.31% | - |
| Jul 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.50% | - |
| Jul 24, 2026 | 10.95 | 11.36 | 10.95 | 11.36 | 11.36 | - | - |
| Jul 23, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -3.07% | - |
| Jul 22, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.33% | - |
| Jul 21, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 2.08% | 200 |
| Jul 20, 2026 | 11.94 | 11.94 | 11.76 | 11.76 | 11.76 | -2.81% | - |
| Jul 17, 2026 | 11.77 | 12.10 | 11.77 | 12.10 | 12.10 | 5.59% | - |
| Jul 16, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 5.24% | - |
| Jul 15, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.18% | - |
| Jul 14, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.85% | - |
| Jul 13, 2026 | 10.48 | 11.11 | 10.48 | 11.11 | 11.11 | 3.88% | - |