DENTSPLY SIRONA Inc. (VIE:XRAY)
Austria · Delayed Price · Currency is EUR 10.08
-0.16 (-1.56%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:XRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.01 | 10.08 | 9.84 | 10.08 | 10.08 | -1.56% | - |
| Apr 1, 2026 | 10.09 | 10.24 | 10.06 | 10.24 | 10.24 | 3.90% | - |
| Mar 31, 2026 | 9.82 | 9.90 | 9.82 | 9.86 | 9.86 | -0.24% | - |
| Mar 30, 2026 | 10.02 | 10.08 | 9.88 | 9.88 | 9.88 | -1.74% | - |
| Mar 27, 2026 | 10.14 | 10.14 | 9.88 | 10.06 | 10.06 | -2.09% | - |
| Mar 26, 2026 | 10.09 | 10.51 | 10.04 | 10.27 | 10.27 | 2.44% | - |
| Mar 25, 2026 | 9.94 | 10.03 | 9.92 | 10.03 | 10.03 | -1.09% | - |
| Mar 24, 2026 | 10.03 | 10.14 | 9.92 | 10.14 | 10.14 | 2.58% | - |
| Mar 23, 2026 | 9.46 | 10.02 | 9.46 | 9.88 | 9.88 | 2.64% | - |
| Mar 20, 2026 | 9.76 | 9.76 | 9.62 | 9.63 | 9.63 | -2.57% | - |
| Mar 19, 2026 | 10.13 | 10.13 | 9.77 | 9.88 | 9.88 | -3.37% | - |
| Mar 18, 2026 | 10.67 | 10.67 | 10.23 | 10.23 | 10.23 | -4.13% | - |
| Mar 17, 2026 | 10.15 | 10.67 | 10.15 | 10.67 | 10.67 | 5.02% | - |
| Mar 16, 2026 | 10.16 | 10.16 | 10.12 | 10.16 | 10.16 | 1.94% | - |
| Mar 13, 2026 | 10.29 | 10.36 | 9.96 | 9.96 | 9.96 | -4.67% | - |
| Mar 12, 2026 | 10.98 | 10.98 | 10.45 | 10.45 | 10.45 | -4.30% | - |
| Mar 11, 2026 | 10.91 | 10.92 | 10.88 | 10.92 | 10.92 | -0.41% | - |
| Mar 10, 2026 | 11.04 | 11.05 | 10.94 | 10.97 | 10.97 | 2.29% | - |
| Mar 9, 2026 | 10.85 | 10.91 | 10.55 | 10.72 | 10.72 | -2.19% | - |
| Mar 6, 2026 | 11.50 | 11.50 | 10.96 | 10.96 | 10.96 | -4.07% | - |
| Mar 5, 2026 | 11.54 | 11.56 | 11.36 | 11.43 | 11.43 | -2.97% | - |
| Mar 4, 2026 | 11.59 | 11.89 | 11.52 | 11.78 | 11.78 | 1.46% | - |
| Mar 3, 2026 | 12.16 | 12.16 | 11.61 | 11.61 | 11.61 | -2.44% | - |
| Mar 2, 2026 | 12.24 | 12.36 | 11.90 | 11.90 | 11.90 | -3.68% | - |
| Feb 27, 2026 | 10.85 | 12.35 | 10.74 | 12.35 | 12.35 | 13.82% | 1,685 |
| Feb 26, 2026 | 10.82 | 10.85 | 10.82 | 10.85 | 10.85 | 0.14% | - |
| Feb 25, 2026 | 11.15 | 11.19 | 10.84 | 10.84 | 10.84 | -2.34% | - |
| Feb 24, 2026 | 10.68 | 11.10 | 10.67 | 11.10 | 11.10 | 6.99% | - |
| Feb 23, 2026 | 10.56 | 10.67 | 10.37 | 10.37 | 10.37 | -1.29% | - |
| Feb 20, 2026 | 10.65 | 10.74 | 10.51 | 10.51 | 10.51 | -2.60% | 1,708 |
| Feb 19, 2026 | 10.60 | 11.10 | 10.57 | 10.79 | 10.79 | 0.42% | 1,045 |
| Feb 18, 2026 | 10.53 | 10.74 | 10.47 | 10.74 | 10.74 | 0.94% | - |
| Feb 17, 2026 | 10.95 | 10.96 | 10.64 | 10.64 | 10.64 | -3.10% | - |
| Feb 16, 2026 | 10.90 | 10.98 | 10.90 | 10.98 | 10.98 | -0.54% | - |
| Feb 13, 2026 | 10.76 | 11.04 | 10.76 | 11.04 | 11.04 | -1.16% | - |
| Feb 12, 2026 | 11.58 | 11.61 | 11.17 | 11.17 | 11.17 | -2.40% | - |
| Feb 11, 2026 | 11.72 | 11.72 | 11.45 | 11.45 | 11.45 | -2.26% | - |
| Feb 10, 2026 | 11.51 | 11.71 | 11.26 | 11.71 | 11.71 | 2.00% | - |
| Feb 9, 2026 | 11.62 | 11.62 | 11.48 | 11.48 | 11.48 | 0.92% | 10 |
| Feb 6, 2026 | 10.53 | 11.38 | 10.53 | 11.38 | 11.38 | 8.44% | - |
| Feb 5, 2026 | 10.62 | 10.62 | 10.49 | 10.49 | 10.49 | -0.19% | - |
| Feb 4, 2026 | 10.17 | 10.51 | 10.17 | 10.51 | 10.51 | 2.69% | - |
| Feb 3, 2026 | 10.36 | 10.37 | 10.24 | 10.24 | 10.24 | -2.01% | - |
| Feb 2, 2026 | 10.54 | 10.59 | 10.45 | 10.45 | 10.45 | 0.92% | - |
| Jan 30, 2026 | 10.21 | 10.35 | 10.20 | 10.35 | 10.35 | 2.63% | - |
| Jan 29, 2026 | 10.29 | 10.31 | 10.09 | 10.09 | 10.09 | -2.37% | - |
| Jan 28, 2026 | 10.66 | 10.68 | 10.33 | 10.33 | 10.33 | -2.59% | - |
| Jan 27, 2026 | 10.72 | 10.73 | 10.59 | 10.61 | 10.61 | 0.19% | - |
| Jan 26, 2026 | 10.79 | 10.79 | 10.59 | 10.59 | 10.59 | -2.62% | - |
| Jan 23, 2026 | 11.08 | 11.08 | 10.87 | 10.87 | 10.87 | -1.50% | - |