Henry Schein, Inc. (FRA:HS2)
Germany · Delayed Price · Currency is EUR 73.00
+0.50 (0.69%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:HS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | - | 0.69% | - |
| Jun 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Jun 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.94% | - |
| Jun 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Jun 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jun 19, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jun 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jun 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jun 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | - |
| Jun 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jun 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jun 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | - |
| Jun 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jun 8, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Jun 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jun 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jun 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 1, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | - | 100 |
| May 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| May 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| May 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 191 |
| May 26, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -0.79% | 191 |
| May 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| May 22, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| May 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| May 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| May 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| May 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| May 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | - |
| May 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| May 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| May 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| May 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| May 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| May 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| May 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | - |
| May 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| May 4, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 30 |
| Apr 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | 80 |
| Apr 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Apr 28, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 0.76% | 457 |
| Apr 27, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Apr 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| 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 | - | - |