Henry Schein, Inc. (FRA:HS2)
Germany · Delayed Price · Currency is EUR 65.14
-0.78 (-1.18%)
At close: Feb 20, 2026
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -1.18% | - |
| Feb 19, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.92% | - |
| Feb 18, 2026 | 64.96 | 65.70 | 64.96 | 65.32 | 65.32 | -0.52% | 164 |
| Feb 17, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -0.03% | - |
| Feb 16, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.36% | - |
| Feb 13, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -3.99% | - |
| Feb 12, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 1.30% | - |
| Feb 11, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 1.13% | - |
| Feb 10, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.24% | - |
| Feb 9, 2026 | 67.02 | 67.02 | 66.86 | 66.86 | 66.86 | 2.92% | 15 |
| Feb 6, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 2.14% | - |
| Feb 5, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 3.21% | - |
| Feb 4, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -3.05% | - |
| Feb 3, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 1.96% | - |
| Feb 2, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.84% | - |
| Jan 30, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -1.09% | - |
| Jan 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.22% | - |
| Jan 28, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -1.90% | - |
| Jan 27, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0.37% | - |
| Jan 26, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -2.55% | - |
| Jan 23, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -1.04% | - |
| Jan 22, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 1.72% | - |
| Jan 21, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -1.61% | - |
| Jan 20, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -1.03% | - |
| Jan 19, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -0.82% | - |
| Jan 16, 2026 | 67.08 | 68.52 | 67.08 | 68.52 | 68.52 | 4.90% | 29 |
| Jan 15, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.80% | - |
| Jan 14, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.34% | - |
| Jan 13, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -1.66% | - |
| Jan 12, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.17% | - |
| Jan 9, 2026 | 67.56 | 67.56 | 66.90 | 66.90 | 66.90 | 0.51% | 30 |
| Jan 8, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.57% | - |
| Jan 7, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.36% | - |
| Jan 6, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.83% | - |
| Jan 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.11% | - |
| Jan 2, 2026 | 64.22 | 64.78 | 64.22 | 64.78 | 64.78 | 0.15% | 17 |
| Dec 30, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.43% | - |
| Dec 29, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.89% | - |
| Dec 23, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.21% | - |
| Dec 22, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.40% | - |
| Dec 19, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.80% | - |
| Dec 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.88% | - |
| Dec 17, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.18% | - |
| Dec 16, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.65% | - |
| Dec 15, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.53% | - |
| Dec 12, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.37% | - |
| Dec 11, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 1.13% | - |
| Dec 10, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 2.25% | - |
| Dec 9, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -0.95% | - |
| Dec 8, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.38% | - |