DENTSPLY SIRONA Inc. (VIE:XRAY)
Austria · Delayed Price · Currency is EUR 9.67
+0.06 (0.65%)
At close: Dec 4, 2025
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | 0.65% | - |
| Dec 3, 2025 | 9.56 | 9.61 | 9.53 | 9.61 | 9.61 | 0.48% | - |
| Dec 2, 2025 | 9.65 | 9.73 | 9.57 | 9.57 | 9.57 | -1.48% | - |
| Dec 1, 2025 | 9.69 | 9.71 | 9.64 | 9.71 | 9.71 | -0.23% | - |
| Nov 28, 2025 | 9.76 | 9.79 | 9.73 | 9.73 | 9.73 | -0.02% | - |
| Nov 27, 2025 | 9.74 | 9.75 | 9.73 | 9.73 | 9.73 | -0.67% | - |
| Nov 26, 2025 | 9.64 | 9.80 | 9.56 | 9.80 | 9.80 | 2.53% | - |
| Nov 25, 2025 | 9.30 | 9.56 | 9.29 | 9.56 | 9.56 | 3.58% | - |
| Nov 24, 2025 | 9.22 | 9.23 | 9.19 | 9.23 | 9.23 | 3.27% | - |
| Nov 21, 2025 | 8.65 | 8.94 | 8.65 | 8.94 | 8.94 | 1.82% | - |
| Nov 20, 2025 | 8.80 | 8.80 | 8.77 | 8.78 | 8.78 | 0.39% | - |
| Nov 19, 2025 | 8.93 | 8.93 | 8.74 | 8.74 | 8.74 | -1.62% | - |
| Nov 18, 2025 | 8.91 | 8.94 | 8.89 | 8.89 | 8.89 | -1.81% | - |
| Nov 17, 2025 | 9.09 | 9.10 | 9.02 | 9.05 | 9.05 | -0.37% | - |
| Nov 14, 2025 | 9.40 | 9.40 | 9.08 | 9.08 | 9.08 | -2.28% | - |
| Nov 13, 2025 | 9.46 | 9.46 | 9.29 | 9.30 | 9.30 | -1.92% | 52 |
| Nov 12, 2025 | 9.49 | 9.50 | 9.48 | 9.48 | 9.48 | 0.77% | - |
| Nov 11, 2025 | 9.58 | 9.58 | 9.41 | 9.41 | 9.41 | -1.26% | - |
| Nov 10, 2025 | 9.88 | 9.97 | 9.53 | 9.53 | 9.53 | -0.67% | - |
| Nov 7, 2025 | 9.59 | 9.59 | 9.29 | 9.59 | 9.59 | -0.02% | - |
| Nov 6, 2025 | 10.94 | 11.07 | 9.59 | 9.59 | 9.59 | -11.10% | 935 |
| Nov 5, 2025 | 10.87 | 10.89 | 10.79 | 10.79 | 10.79 | -0.42% | - |
| Nov 4, 2025 | 10.84 | 10.84 | 10.78 | 10.84 | 10.84 | 0.14% | - |
| Nov 3, 2025 | 10.92 | 10.97 | 10.82 | 10.82 | 10.82 | -0.37% | - |
| Oct 31, 2025 | 10.89 | 10.96 | 10.86 | 10.86 | 10.86 | -3.60% | - |
| Oct 30, 2025 | 11.13 | 11.27 | 11.09 | 11.27 | 11.27 | 0.13% | - |
| Oct 29, 2025 | 11.23 | 11.25 | 11.12 | 11.25 | 11.25 | 0.18% | - |
| Oct 28, 2025 | 11.21 | 11.29 | 11.21 | 11.23 | 11.23 | 0.09% | - |
| Oct 27, 2025 | 11.33 | 11.33 | 11.22 | 11.22 | 11.22 | -1.23% | - |
| Oct 24, 2025 | 11.36 | 11.39 | 11.31 | 11.36 | 11.36 | 1.25% | - |
| Oct 23, 2025 | 11.23 | 11.29 | 11.22 | 11.22 | 11.22 | -0.80% | - |
| Oct 22, 2025 | 11.19 | 11.31 | 11.19 | 11.31 | 11.31 | 1.03% | - |
| Oct 21, 2025 | 11.02 | 11.20 | 11.02 | 11.20 | 11.20 | 1.96% | - |
| Oct 20, 2025 | 10.80 | 10.98 | 10.80 | 10.98 | 10.98 | 3.20% | 910 |
| Oct 17, 2025 | 10.69 | 10.77 | 10.64 | 10.64 | 10.64 | -2.92% | - |
| Oct 16, 2025 | 11.01 | 11.06 | 10.96 | 10.96 | 10.96 | 0.74% | - |
| Oct 15, 2025 | 11.27 | 11.37 | 10.88 | 10.88 | 10.88 | 3.82% | 934 |
| Oct 14, 2025 | 10.64 | 10.64 | 10.39 | 10.48 | 10.48 | -1.18% | - |
| Oct 13, 2025 | 10.31 | 10.61 | 10.28 | 10.61 | 10.61 | 4.59% | - |
| Oct 10, 2025 | 10.58 | 10.65 | 10.14 | 10.14 | 10.14 | -5.54% | - |
| Oct 9, 2025 | 10.66 | 10.74 | 10.66 | 10.74 | 10.74 | -0.83% | - |
| Oct 8, 2025 | 10.58 | 10.83 | 10.58 | 10.83 | 10.83 | 1.36% | - |
| Oct 7, 2025 | 10.71 | 10.83 | 10.68 | 10.68 | 10.68 | -1.11% | - |
| Oct 6, 2025 | 11.27 | 11.34 | 10.80 | 10.80 | 10.80 | -2.96% | - |
| Oct 3, 2025 | 11.08 | 11.15 | 11.08 | 11.13 | 11.13 | 1.37% | - |
| Oct 2, 2025 | 11.03 | 11.12 | 10.98 | 10.98 | 10.98 | 0.55% | - |
| Oct 1, 2025 | 10.71 | 10.92 | 10.71 | 10.92 | 10.92 | 1.35% | - |
| Sep 30, 2025 | 10.73 | 10.78 | 10.71 | 10.78 | 10.78 | 0.61% | - |
| Sep 29, 2025 | 10.70 | 10.75 | 10.67 | 10.71 | 10.71 | 1.13% | - |
| Sep 26, 2025 | 10.62 | 10.62 | 10.45 | 10.59 | 10.59 | -4.55% | - |