DENTSPLY SIRONA Inc. (VIE:XRAY)
Austria · Delayed Price · Currency is EUR 10.24
-0.21 (-2.01%)
At close: Feb 3, 2026
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 10.92 | 11.04 | 10.85 | 11.04 | 11.04 | 2.56% | - |
| Jan 21, 2026 | 10.31 | 10.76 | 10.28 | 10.76 | 10.76 | 3.91% | - |
| Jan 20, 2026 | 10.32 | 10.36 | 10.24 | 10.36 | 10.36 | -0.38% | - |
| Jan 19, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -1.61% | - |
| Jan 16, 2026 | 10.85 | 10.94 | 10.57 | 10.57 | 10.57 | -1.63% | 18 |
| Jan 15, 2026 | 10.62 | 10.74 | 10.62 | 10.74 | 10.74 | 1.08% | - |
| Jan 14, 2026 | 10.39 | 10.63 | 10.39 | 10.63 | 10.63 | 2.16% | - |
| Jan 13, 2026 | 10.72 | 10.76 | 10.40 | 10.40 | 10.40 | -1.56% | - |
| Jan 12, 2026 | 10.78 | 11.03 | 10.57 | 10.57 | 10.57 | 0.67% | 25 |
| Jan 9, 2026 | 10.72 | 10.75 | 10.50 | 10.50 | 10.50 | -2.64% | - |
| Jan 8, 2026 | 10.63 | 10.78 | 10.62 | 10.78 | 10.78 | 1.60% | - |
| Jan 7, 2026 | 10.61 | 10.61 | 10.59 | 10.61 | 10.61 | 1.77% | - |
| Jan 6, 2026 | 9.99 | 10.43 | 9.99 | 10.43 | 10.43 | 5.86% | - |
| Jan 5, 2026 | 9.64 | 9.85 | 9.64 | 9.85 | 9.85 | 0.88% | - |
| Jan 2, 2026 | 9.87 | 9.87 | 9.76 | 9.76 | 9.76 | 2.20% | 60 |
| Dec 30, 2025 | 9.55 | 9.58 | 9.55 | 9.55 | 9.55 | -0.19% | - |
| Dec 29, 2025 | 9.80 | 9.83 | 9.57 | 9.57 | 9.57 | -0.46% | - |
| Dec 22, 2025 | 9.62 | 9.62 | 9.61 | 9.61 | 9.48 | 1.22% | - |
| Dec 19, 2025 | 9.55 | 9.59 | 9.50 | 9.50 | 9.36 | -2.78% | - |
| Dec 18, 2025 | 9.77 | 9.83 | 9.76 | 9.77 | 9.63 | 0.76% | - |
| Dec 17, 2025 | 9.71 | 9.76 | 9.70 | 9.70 | 9.56 | 0.83% | - |
| Dec 16, 2025 | 9.67 | 9.69 | 9.62 | 9.62 | 9.48 | -1.01% | - |
| Dec 15, 2025 | 9.89 | 9.94 | 9.71 | 9.71 | 9.58 | -2.45% | - |
| Dec 12, 2025 | 9.90 | 9.96 | 9.90 | 9.96 | 9.82 | -0.28% | - |
| Dec 11, 2025 | 9.94 | 9.99 | 9.89 | 9.99 | 9.84 | 0.48% | - |
| Dec 10, 2025 | 9.54 | 9.94 | 9.54 | 9.94 | 9.80 | 3.22% | - |
| Dec 9, 2025 | 9.47 | 9.63 | 9.46 | 9.63 | 9.49 | -0.89% | - |
| Dec 8, 2025 | 9.66 | 9.71 | 9.61 | 9.71 | 9.58 | -0.39% | - |
| Dec 5, 2025 | 9.67 | 9.75 | 9.67 | 9.75 | 9.61 | 0.81% | - |
| Dec 4, 2025 | 9.73 | 9.73 | 9.67 | 9.67 | 9.54 | 0.65% | - |
| Dec 3, 2025 | 9.56 | 9.61 | 9.53 | 9.61 | 9.48 | 0.48% | - |
| Dec 2, 2025 | 9.65 | 9.73 | 9.57 | 9.57 | 9.43 | -1.48% | - |
| Dec 1, 2025 | 9.69 | 9.71 | 9.64 | 9.71 | 9.57 | -0.23% | - |
| Nov 28, 2025 | 9.76 | 9.79 | 9.73 | 9.73 | 9.59 | -0.02% | - |
| Nov 27, 2025 | 9.74 | 9.75 | 9.73 | 9.73 | 9.60 | -0.67% | - |
| Nov 26, 2025 | 9.64 | 9.80 | 9.56 | 9.80 | 9.66 | 2.53% | - |
| Nov 25, 2025 | 9.30 | 9.56 | 9.29 | 9.56 | 9.42 | 3.58% | - |
| Nov 24, 2025 | 9.22 | 9.23 | 9.19 | 9.23 | 9.10 | 3.27% | - |
| Nov 21, 2025 | 8.65 | 8.94 | 8.65 | 8.94 | 8.81 | 1.82% | - |
| Nov 20, 2025 | 8.80 | 8.80 | 8.77 | 8.78 | 8.65 | 0.39% | - |
| Nov 19, 2025 | 8.93 | 8.93 | 8.74 | 8.74 | 8.62 | -1.62% | - |
| Nov 18, 2025 | 8.91 | 8.94 | 8.89 | 8.89 | 8.76 | -1.81% | - |