DENTSPLY SIRONA Inc. (VIE:XRAY)
Austria · Delayed Price · Currency is EUR 11.51
-0.06 (-0.56%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:XRAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 11.47 | 11.51 | 11.47 | 11.51 | - | -0.56% | - |
| 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% | - |
| Jul 10, 2026 | 10.40 | 10.63 | 10.40 | 10.63 | 10.63 | 2.21% | - |
| Jul 9, 2026 | 10.24 | 10.40 | 10.14 | 10.40 | 10.40 | 2.06% | 11 |
| Jul 8, 2026 | 10.71 | 10.71 | 10.19 | 10.19 | 10.19 | -3.69% | 9 |
| Jul 7, 2026 | 10.66 | 10.88 | 10.58 | 10.58 | 10.58 | 0.95% | - |
| Jul 6, 2026 | 10.33 | 10.48 | 10.17 | 10.48 | 10.48 | 2.20% | 23 |
| Jul 3, 2026 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | 3.10% | - |
| Jul 2, 2026 | 9.66 | 9.94 | 9.65 | 9.94 | 9.94 | 2.64% | - |
| Jul 1, 2026 | 9.27 | 9.69 | 9.27 | 9.69 | 9.69 | 5.21% | - |
| Jun 30, 2026 | 9.49 | 9.51 | 9.17 | 9.21 | 9.21 | -2.68% | 8 |
| Jun 29, 2026 | 9.67 | 9.71 | 9.46 | 9.46 | 9.46 | -2.91% | 13 |
| Jun 26, 2026 | 9.41 | 9.74 | 9.41 | 9.74 | 9.74 | 2.98% | 4 |
| Jun 25, 2026 | 9.25 | 9.46 | 9.24 | 9.46 | 9.46 | 1.68% | 3 |
| Jun 24, 2026 | 8.97 | 9.31 | 8.97 | 9.31 | 9.31 | 5.01% | - |
| Jun 23, 2026 | 8.83 | 8.89 | 8.83 | 8.86 | 8.86 | -0.76% | - |
| Jun 22, 2026 | 9.07 | 9.09 | 8.93 | 8.93 | 8.93 | -1.43% | - |
| Jun 19, 2026 | 9.07 | 9.07 | 9.05 | 9.06 | 9.06 | 1.21% | - |
| Jun 18, 2026 | 8.93 | 8.96 | 8.64 | 8.95 | 8.95 | -2.50% | 81 |
| Jun 17, 2026 | 9.10 | 9.18 | 9.00 | 9.18 | 9.18 | 1.91% | 121 |
| Jun 16, 2026 | 8.96 | 9.04 | 8.82 | 9.01 | 9.01 | 2.85% | 16 |
| Jun 15, 2026 | 8.87 | 8.87 | 8.76 | 8.76 | 8.76 | -1.17% | 10 |
| Jun 12, 2026 | 8.76 | 8.86 | 8.76 | 8.86 | 8.86 | 3.43% | - |
| Jun 11, 2026 | 8.74 | 8.78 | 8.57 | 8.57 | 8.57 | -4.84% | - |
| Jun 10, 2026 | 9.01 | 9.01 | 8.90 | 9.01 | 9.01 | 0.49% | 4 |
| Jun 9, 2026 | 9.00 | 9.19 | 8.93 | 8.96 | 8.96 | 2.24% | 24 |
| Jun 8, 2026 | 8.74 | 8.77 | 8.52 | 8.77 | 8.77 | 2.29% | 164 |
| Jun 5, 2026 | 8.50 | 8.69 | 8.49 | 8.57 | 8.57 | -0.83% | 1 |
| Jun 4, 2026 | 8.31 | 8.64 | 8.31 | 8.64 | 8.64 | 2.73% | - |
| Jun 3, 2026 | 8.47 | 8.48 | 8.41 | 8.41 | 8.41 | -2.14% | - |
| Jun 2, 2026 | 8.61 | 8.69 | 8.60 | 8.60 | 8.60 | -0.60% | - |
| Jun 1, 2026 | 9.06 | 9.06 | 8.65 | 8.65 | 8.65 | -4.67% | - |
| May 29, 2026 | 8.84 | 9.07 | 8.84 | 9.07 | 9.07 | 5.34% | - |
| May 28, 2026 | 8.61 | 8.61 | 8.48 | 8.61 | 8.61 | 0.54% | - |
| May 27, 2026 | 8.60 | 8.70 | 8.57 | 8.57 | 8.57 | -2.08% | - |
| May 26, 2026 | 8.83 | 8.91 | 8.75 | 8.75 | 8.75 | -1.11% | 165 |
| May 25, 2026 | 8.84 | 8.85 | 8.84 | 8.85 | 8.85 | -0.90% | - |
| May 22, 2026 | 8.57 | 8.93 | 8.57 | 8.93 | 8.93 | 4.30% | - |
| May 21, 2026 | 8.46 | 8.56 | 8.43 | 8.56 | 8.56 | 1.93% | - |
| May 20, 2026 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | 1.16% | - |