Henry Schein, Inc. (VIE:HSIC)
Austria · Delayed Price · Currency is EUR 77.00
-0.50 (-0.65%)
At close: Jul 17, 2026
VIE:HSIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 77.50 | 77.50 | 75.00 | 77.00 | 77.00 | -0.65% | - |
| Jul 16, 2026 | 76.50 | 77.50 | 75.50 | 77.50 | 77.50 | 0.65% | - |
| Jul 15, 2026 | 76.50 | 77.00 | 76.00 | 77.00 | 77.00 | 2.67% | - |
| Jul 14, 2026 | 76.00 | 76.00 | 74.50 | 75.00 | 75.00 | - | - |
| Jul 13, 2026 | 74.50 | 75.00 | 74.00 | 75.00 | 75.00 | 0.67% | - |
| Jul 10, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 2.05% | - |
| Jul 9, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jul 8, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Jul 7, 2026 | 75.50 | 76.50 | 74.50 | 76.00 | 76.00 | - | 128 |
| Jul 6, 2026 | 77.50 | 77.50 | 75.50 | 76.00 | 76.00 | -1.30% | 281 |
| Jul 3, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | 2.67% | - |
| Jul 2, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.67% | - |
| Jul 1, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 1.36% | - |
| Jun 30, 2026 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | - | 1 |
| Jun 29, 2026 | 75.00 | 75.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Jun 26, 2026 | 73.50 | 74.50 | 73.00 | 74.50 | 74.50 | 0.68% | - |
| Jun 25, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 82 |
| Jun 24, 2026 | 71.00 | 73.00 | 70.50 | 73.00 | 73.00 | 3.55% | - |
| Jun 23, 2026 | 68.00 | 70.50 | 68.00 | 70.50 | 70.50 | 1.44% | - |
| Jun 22, 2026 | 70.00 | 70.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Jun 19, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | - | - |
| Jun 18, 2026 | 70.00 | 71.00 | 69.50 | 70.00 | 70.00 | - | - |
| Jun 17, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 16, 2026 | 70.00 | 70.50 | 69.00 | 70.00 | 70.00 | -0.71% | - |
| Jun 15, 2026 | 71.50 | 71.50 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Jun 12, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | - |
| Jun 11, 2026 | 69.00 | 70.00 | 68.50 | 69.00 | 69.00 | -1.43% | - |
| Jun 10, 2026 | 68.00 | 70.00 | 67.50 | 70.00 | 70.00 | 1.45% | - |
| Jun 9, 2026 | 68.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.22% | - |
| Jun 8, 2026 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | 0.75% | - |
| Jun 5, 2026 | 67.00 | 67.00 | 66.50 | 67.00 | 67.00 | 0.75% | - |
| Jun 4, 2026 | 66.00 | 66.50 | 64.00 | 66.50 | 66.50 | 1.53% | - |
| Jun 3, 2026 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | -0.76% | - |
| Jun 2, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - | - |
| Jun 1, 2026 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| May 29, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | - |
| May 28, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 0.76% | - |
| May 27, 2026 | 63.50 | 66.00 | 63.00 | 65.50 | 65.50 | 2.34% | - |
| May 26, 2026 | 64.50 | 64.50 | 63.50 | 64.00 | 64.00 | -1.54% | - |
| May 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| May 22, 2026 | 64.00 | 64.00 | 63.50 | 64.00 | 64.00 | 1.59% | - |
| May 21, 2026 | 63.00 | 63.50 | 62.00 | 63.00 | 63.00 | -0.79% | - |
| May 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| May 19, 2026 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | - | - |
| May 18, 2026 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | - |
| May 15, 2026 | 62.00 | 62.50 | 61.00 | 62.00 | 62.00 | 0.81% | - |
| May 14, 2026 | 60.00 | 61.50 | 59.50 | 61.50 | 61.50 | 3.36% | - |
| May 13, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| May 12, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | - |
| May 11, 2026 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -0.84% | - |