Henry Schein, Inc. (FRA:HS2)
Germany · Delayed Price · Currency is EUR 66.00
-1.00 (-1.49%)
Last updated: Apr 23, 2026, 8:06 AM CET
FRA:HS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Apr 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Apr 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Apr 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Apr 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Apr 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Apr 13, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Apr 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Apr 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 10 |
| Apr 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Apr 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.50% | - |
| Apr 2, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -2.86% | - |
| Apr 1, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.41% | - |
| Mar 31, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - | - |
| Mar 30, 2026 | 62.38 | 63.28 | 62.38 | 63.28 | 63.28 | -0.75% | 321 |
| Mar 27, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.16% | - |
| Mar 26, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.19% | - |
| Mar 25, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -0.31% | - |
| Mar 24, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 4.07% | - |
| Mar 23, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -1.76% | - |
| Mar 20, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -1.54% | - |
| Mar 19, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -1.88% | - |
| Mar 18, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.31% | - |
| Mar 17, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -2.09% | - |
| Mar 16, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 1.95% | - |
| Mar 13, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -1.76% | - |
| Mar 12, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 0.67% | - |
| Mar 11, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -2.18% | - |
| Mar 10, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 1.18% | - |
| Mar 9, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -3.98% | - |
| Mar 6, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.46% | - |
| Mar 5, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.73% | - |
| Mar 4, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.58% | - |
| Mar 3, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.38% | - |
| Mar 2, 2026 | 68.96 | 68.96 | 68.76 | 68.76 | 68.76 | 0.12% | 5 |
| Feb 27, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.58% | - |
| Feb 26, 2026 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -1.79% | - |
| Feb 25, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 3.17% | - |
| Feb 24, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 1.46% | - |
| Feb 23, 2026 | 66.88 | 67.20 | 66.88 | 67.20 | 67.20 | 3.16% | 30 |
| 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% | - |