DENTSPLY SIRONA Inc. (FRA:DY2)
Germany · Delayed Price · Currency is EUR 9.18
-0.04 (-0.46%)
Aug 26, 2026, 8:01 AM CET
FRA:DY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 10.16 | 10.70 | 10.16 | 10.70 | 10.70 | 5.84% | - |
| Jul 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.35% | - |
| Jul 8, 2026 | 10.43 | 10.43 | 10.14 | 10.14 | 10.14 | -2.69% | - |
| Jul 7, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -3.16% | - |
| Jul 6, 2026 | 10.05 | 10.76 | 10.05 | 10.76 | 10.76 | 6.85% | - |
| Jul 3, 2026 | 9.98 | 10.07 | 9.98 | 10.07 | 10.07 | 6.47% | - |
| Jul 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 4.49% | - |
| Jul 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.25% | - |
| Jun 30, 2026 | 9.28 | 9.36 | 9.28 | 9.36 | 9.36 | -0.34% | 125 |
| Jun 29, 2026 | 9.49 | 9.50 | 9.39 | 9.39 | 9.39 | -0.84% | 125 |
| Jun 26, 2026 | 9.23 | 9.47 | 9.23 | 9.47 | 9.47 | -1.37% | - |
| Jun 25, 2026 | 9.03 | 9.60 | 9.03 | 9.60 | 9.60 | 9.74% | 1,000 |
| Jun 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.85% | - |
| Jun 23, 2026 | 8.64 | 9.10 | 8.64 | 9.10 | 9.10 | 2.04% | 100 |
| Jun 22, 2026 | 8.85 | 8.92 | 8.85 | 8.92 | 8.92 | 0.68% | - |
| Jun 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% | - |
| Jun 18, 2026 | 8.63 | 8.92 | 8.63 | 8.92 | 8.92 | 1.41% | - |