Henry Schein, Inc. (FRA:HS2)
Germany
· Delayed Price · Currency is EUR 62.70
+0.42 (0.67%)
Last updated: Dec 5, 2025, 8:16 AM CET
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 1.50% | - |
| Dec 3, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -2.14% | - |
| Dec 2, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.60% | - |
| Dec 1, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -1.58% | - |
| Nov 28, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.12% | - |
| Nov 27, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -0.52% | - |
| Nov 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.99% | - |
| Nov 25, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1.23% | - |
| Nov 24, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 3.38% | - |
| Nov 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.23% | - |
| Nov 20, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.16% | - |
| Nov 19, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.33% | - |
| Nov 18, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.52% | - |
| Nov 17, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -2.11% | - |
| Nov 14, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.03% | - |
| Nov 13, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.67% | - |
| Nov 12, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.29% | - |
| Nov 11, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1.03% | - |
| Nov 10, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 2.74% | - |
| Nov 7, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -2.67% | - |
| Nov 6, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.45% | - |
| Nov 5, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 12.40% | - |
| Nov 4, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 1.03% | - |
| Nov 3, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.37% | - |
| Oct 31, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.87% | - |
| Oct 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.55% | - |
| Oct 29, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -0.07% | - |
| Oct 28, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -1.34% | - |
| Oct 27, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 0.55% | - |
| Oct 24, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.26% | - |
| Oct 23, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -1.12% | - |
| Oct 22, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.80% | - |
| Oct 21, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 1.60% | - |
| Oct 20, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 2.82% | - |
| Oct 17, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -1.17% | - |
| Oct 16, 2025 | 54.14 | 54.14 | 53.04 | 53.04 | 53.04 | -2.54% | 310 |
| Oct 15, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.82% | - |
| Oct 14, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -1.39% | - |
| Oct 13, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -1.51% | - |
| Oct 10, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.11% | - |
| Oct 9, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.25% | - |
| Oct 8, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -1.00% | - |
| Oct 7, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.75% | - |
| Oct 6, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 1.20% | - |
| Oct 3, 2025 | 56.66 | 56.66 | 56.54 | 56.54 | 56.54 | 1.54% | 1 |
| Oct 2, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.68% | - |
| Oct 1, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - | - |
| Sep 30, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.28% | - |
| Sep 29, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.29% | - |
| Sep 26, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -2.50% | - |
| Sep 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.68% | - |
| Sep 24, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 2.02% | - |
| Sep 23, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -0.38% | - |
| Sep 22, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.69% | - |
| Sep 19, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1.51% | - |
| Sep 18, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.63% | - |
| Sep 17, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -1.27% | - |
| Sep 16, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -0.92% | - |
| Sep 15, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -0.58% | - |
| Sep 12, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 2.82% | - |
| Sep 11, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -0.35% | - |
| Sep 10, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 0.49% | - |
| Sep 9, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -2.88% | - |
| Sep 8, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 1.90% | - |
| Sep 5, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.98% | - |
| Sep 4, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -2.01% | - |
| Sep 3, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -1.05% | - |
| Sep 2, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.24% | - |
| Sep 1, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 0.31% | - |
| Aug 29, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -0.27% | - |
| Aug 28, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -0.27% | - |
| Aug 27, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.10% | - |
| Aug 26, 2025 | 58.62 | 59.86 | 58.62 | 59.86 | 59.86 | 1.15% | 2,400 |
| Aug 25, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 1.02% | - |
| Aug 22, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -0.31% | - |
| Aug 21, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 0.58% | - |
| Aug 20, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 1.85% | - |
| Aug 19, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.69% | - |
| Aug 18, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.52% | - |
| Aug 15, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.96% | - |
| Aug 14, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 1.84% | - |
| Aug 13, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 1.52% | - |
| Aug 12, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.39% | - |
| Aug 11, 2025 | 56.38 | 56.48 | 56.38 | 56.48 | 56.48 | 0.21% | 20 |
| Aug 8, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.53% | - |
| Aug 7, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 2.35% | - |
| Aug 6, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -8.47% | - |
| Aug 5, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 2.96% | - |
| Aug 4, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -0.17% | - |
| Aug 1, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -3.54% | - |
| Jul 31, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.79% | - |
| Jul 30, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -0.26% | - |
| Jul 29, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.36% | - |
| Jul 28, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.23% | - |
| Jul 25, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -1.82% | - |
| Jul 24, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 2.25% | - |
| Jul 23, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 4.38% | - |
| Jul 22, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -0.64% | - |
| Jul 21, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -0.80% | - |
| Jul 18, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.40% | - |