Henry Schein, Inc. (FRA:HS2)
Germany · Delayed Price · Currency is EUR 63.58
+2.08 (3.38%)
At close: Nov 24, 2025
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.12% | - |
| Nov 27, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -0.52% | - |
| Nov 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.99% | - |
| Nov 25, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1.23% | - |
| Nov 24, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 3.38% | - |
| Nov 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.23% | - |
| Nov 20, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.16% | - |
| Nov 19, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.33% | - |
| Nov 18, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.52% | - |
| Nov 17, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -2.11% | - |
| Nov 14, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.03% | - |
| Nov 13, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.67% | - |
| Nov 12, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.29% | - |
| Nov 11, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1.03% | - |
| Nov 10, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 2.74% | - |
| Nov 7, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -2.67% | - |
| Nov 6, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.45% | - |
| Nov 5, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 12.40% | - |
| Nov 4, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 1.03% | - |
| Nov 3, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.37% | - |
| Oct 31, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.87% | - |
| Oct 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.55% | - |
| Oct 29, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -0.07% | - |
| Oct 28, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -1.34% | - |
| Oct 27, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 0.55% | - |
| Oct 24, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.26% | - |
| Oct 23, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -1.12% | - |
| Oct 22, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.80% | - |
| Oct 21, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 1.60% | - |
| Oct 20, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 2.82% | - |
| Oct 17, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -1.17% | - |
| Oct 16, 2025 | 54.14 | 54.14 | 53.04 | 53.04 | 53.04 | -2.54% | 310 |
| Oct 15, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.82% | - |
| Oct 14, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -1.39% | - |
| Oct 13, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -1.51% | - |
| Oct 10, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.11% | - |
| Oct 9, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.25% | - |
| Oct 8, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -1.00% | - |
| Oct 7, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.75% | - |
| Oct 6, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 1.20% | - |
| Oct 3, 2025 | 56.66 | 56.66 | 56.54 | 56.54 | 56.54 | 1.54% | 1 |
| Oct 2, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.68% | - |
| Oct 1, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - | - |
| Sep 30, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.28% | - |
| Sep 29, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.29% | - |
| Sep 26, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -2.50% | - |
| Sep 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.68% | - |
| Sep 24, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 2.02% | - |
| Sep 23, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -0.38% | - |
| Sep 22, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.69% | - |