Henry Schein, Inc. (FRA:HS2)
Germany · Delayed Price · Currency is EUR 65.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:HS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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 | - | - |
| 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% | - |