DENTSPLY SIRONA Inc. (VIE:XRAY)
Austria · Delayed Price · Currency is EUR 8.30
-0.18 (-2.17%)
At close: Sep 18, 2026
VIE:XRAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.25 | 8.25 | 8.22 | 8.22 | - | -3.02% | - |
| Sep 17, 2026 | 8.92 | 8.92 | 8.48 | 8.48 | 8.48 | -2.91% | - |
| Sep 16, 2026 | 8.64 | 8.73 | 8.53 | 8.73 | 8.73 | 0.07% | - |
| Sep 15, 2026 | 9.08 | 9.08 | 8.73 | 8.73 | 8.73 | -3.30% | - |
| Sep 14, 2026 | 9.02 | 9.13 | 9.02 | 9.03 | 9.03 | 1.64% | - |
| Sep 11, 2026 | 9.06 | 9.23 | 8.88 | 8.88 | 8.88 | -2.82% | - |
| Sep 10, 2026 | 9.20 | 9.20 | 9.08 | 9.14 | 9.14 | -1.70% | - |
| Sep 9, 2026 | 9.41 | 9.41 | 9.30 | 9.30 | 9.30 | -1.48% | 1 |
| Sep 8, 2026 | 9.70 | 9.73 | 9.44 | 9.44 | 9.44 | -3.10% | - |
| Sep 7, 2026 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | -1.81% | - |
| Sep 4, 2026 | 9.80 | 9.92 | 9.57 | 9.92 | 9.92 | 1.95% | - |
| Sep 3, 2026 | 9.75 | 9.91 | 9.73 | 9.73 | 9.73 | -0.84% | - |
| Sep 2, 2026 | 9.41 | 9.81 | 9.33 | 9.81 | 9.81 | 1.76% | 6 |
| Sep 1, 2026 | 9.61 | 9.64 | 9.57 | 9.64 | 9.64 | 0.48% | 1 |
| Aug 31, 2026 | 9.58 | 9.75 | 9.58 | 9.59 | 9.59 | -0.46% | - |
| Aug 28, 2026 | 9.51 | 9.64 | 9.51 | 9.64 | 9.64 | 0.75% | 10 |
| Aug 27, 2026 | 9.42 | 9.57 | 9.36 | 9.57 | 9.57 | 1.08% | - |
| Aug 26, 2026 | 9.41 | 9.46 | 9.35 | 9.46 | 9.46 | 3.18% | - |
| Aug 25, 2026 | 9.38 | 9.38 | 9.17 | 9.17 | 9.17 | -2.57% | 1 |
| Aug 24, 2026 | 9.35 | 9.46 | 9.35 | 9.41 | 9.41 | -0.49% | - |
| Aug 21, 2026 | 9.23 | 9.46 | 9.23 | 9.46 | 9.46 | 1.72% | 1 |
| Aug 20, 2026 | 9.52 | 9.58 | 9.30 | 9.30 | 9.30 | -3.73% | - |
| Aug 19, 2026 | 9.59 | 9.73 | 9.58 | 9.66 | 9.66 | 0.08% | - |
| Aug 18, 2026 | 9.82 | 9.82 | 9.65 | 9.65 | 9.65 | -1.09% | 2 |
| Aug 17, 2026 | 9.89 | 10.05 | 9.76 | 9.76 | 9.76 | -3.96% | 18 |
| Aug 14, 2026 | 10.08 | 10.16 | 9.91 | 10.16 | 10.16 | 2.94% | - |
| Aug 13, 2026 | 9.93 | 10.06 | 9.87 | 9.87 | 9.87 | 1.29% | 139 |
| Aug 12, 2026 | 10.08 | 10.09 | 9.74 | 9.74 | 9.74 | -3.76% | - |
| Aug 11, 2026 | 10.20 | 10.21 | 10.11 | 10.13 | 10.13 | -0.88% | - |
| Aug 10, 2026 | 10.60 | 10.60 | 10.22 | 10.22 | 10.22 | -3.13% | - |
| Aug 7, 2026 | 11.31 | 11.31 | 10.48 | 10.55 | 10.55 | -10.82% | 1,361 |
| Aug 6, 2026 | 11.94 | 12.04 | 11.82 | 11.83 | 11.83 | -1.74% | - |
| Aug 5, 2026 | 12.37 | 12.39 | 12.04 | 12.04 | 12.04 | -2.04% | - |
| Aug 4, 2026 | 12.30 | 12.33 | 12.19 | 12.29 | 12.29 | 0.90% | - |
| Aug 3, 2026 | 11.63 | 12.18 | 11.62 | 12.18 | 12.18 | 5.64% | - |
| Jul 31, 2026 | 12.03 | 12.03 | 11.53 | 11.53 | 11.53 | -1.37% | 1 |
| Jul 30, 2026 | 12.47 | 12.47 | 11.69 | 11.69 | 11.69 | -3.47% | - |
| Jul 29, 2026 | 11.89 | 12.11 | 11.46 | 12.11 | 12.11 | 3.91% | - |
| Jul 28, 2026 | 11.47 | 11.65 | 11.47 | 11.65 | 11.65 | 0.65% | - |
| Jul 27, 2026 | 11.44 | 11.58 | 11.37 | 11.58 | 11.58 | 1.05% | - |
| Jul 24, 2026 | 11.21 | 11.46 | 11.09 | 11.46 | 11.46 | 3.38% | - |
| Jul 23, 2026 | 11.60 | 11.62 | 11.08 | 11.08 | 11.08 | -5.38% | - |
| Jul 22, 2026 | 11.95 | 12.17 | 11.71 | 11.71 | 11.71 | -1.39% | 1 |
| Jul 21, 2026 | 12.22 | 12.22 | 11.70 | 11.88 | 11.88 | -2.10% | 17 |
| Jul 20, 2026 | 12.21 | 12.28 | 12.13 | 12.13 | 12.13 | 0.58% | - |
| Jul 17, 2026 | 12.03 | 12.06 | 12.01 | 12.06 | 12.06 | -0.29% | - |
| Jul 16, 2026 | 11.69 | 12.10 | 11.65 | 12.10 | 12.10 | 3.60% | - |
| Jul 15, 2026 | 11.12 | 11.68 | 11.05 | 11.68 | 11.68 | 6.91% | 3 |
| Jul 14, 2026 | 11.12 | 11.20 | 10.92 | 10.92 | 10.92 | -1.62% | 3 |
| Jul 13, 2026 | 10.74 | 11.10 | 10.72 | 11.10 | 11.10 | 4.47% | - |