Henry Schein, Inc. (VIE:HSIC)
Austria
· Delayed Price · Currency is EUR 65.48
-1.62 (-2.41%)
Last updated: Mar 9, 2026, 3:30 PM CET
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.98 | 66.46 | 65.98 | 66.46 | - | -0.95% | - |
| Mar 6, 2026 | 69.24 | 69.24 | 67.10 | 67.10 | 67.10 | -2.95% | - |
| Mar 5, 2026 | 69.16 | 69.36 | 68.88 | 69.14 | 69.14 | -0.14% | - |
| Mar 4, 2026 | 68.76 | 69.46 | 68.76 | 69.24 | 69.24 | 0.90% | - |
| Mar 3, 2026 | 68.94 | 69.28 | 68.54 | 68.62 | 68.62 | -1.35% | - |
| Mar 2, 2026 | 68.98 | 69.56 | 68.66 | 69.56 | 69.56 | 0.72% | - |
| Feb 27, 2026 | 68.92 | 69.06 | 68.68 | 69.06 | 69.06 | 0.82% | - |
| Feb 26, 2026 | 69.28 | 69.44 | 68.50 | 68.50 | 68.50 | -2.64% | - |
| Feb 25, 2026 | 70.78 | 71.04 | 70.16 | 70.36 | 70.36 | -2.14% | - |
| Feb 24, 2026 | 68.52 | 71.90 | 68.52 | 71.90 | 71.90 | 6.74% | 30 |
| Feb 23, 2026 | 67.96 | 69.08 | 67.36 | 67.36 | 67.36 | 2.12% | 66 |
| Feb 20, 2026 | 65.54 | 65.96 | 65.16 | 65.96 | 65.96 | 0.43% | - |
| Feb 19, 2026 | 66.30 | 66.30 | 65.68 | 65.68 | 65.68 | -0.99% | - |
| Feb 18, 2026 | 65.46 | 66.34 | 65.26 | 66.34 | 66.34 | 0.70% | - |
| Feb 17, 2026 | 65.98 | 65.98 | 65.58 | 65.88 | 65.88 | -0.06% | - |
| Feb 16, 2026 | 65.96 | 66.08 | 65.88 | 65.92 | 65.92 | -1.35% | - |
| Feb 13, 2026 | 66.12 | 66.82 | 66.08 | 66.82 | 66.82 | -2.65% | - |
| Feb 12, 2026 | 68.92 | 69.02 | 68.64 | 68.64 | 68.64 | 0.50% | - |
| Feb 11, 2026 | 68.10 | 68.30 | 67.94 | 68.30 | 68.30 | 0.23% | - |
| Feb 10, 2026 | 67.26 | 68.14 | 67.26 | 68.14 | 68.14 | 2.04% | - |
| Feb 9, 2026 | 67.36 | 67.36 | 66.58 | 66.78 | 66.78 | 0.54% | - |
| Feb 6, 2026 | 65.42 | 66.42 | 65.42 | 66.42 | 66.42 | 1.22% | - |
| Feb 5, 2026 | 63.88 | 65.62 | 63.36 | 65.62 | 65.62 | 3.40% | 154 |
| Feb 4, 2026 | 61.88 | 63.46 | 61.82 | 63.46 | 63.46 | -0.09% | - |
| Feb 3, 2026 | 64.02 | 64.16 | 63.52 | 63.52 | 63.52 | 0.35% | - |
| Feb 2, 2026 | 63.18 | 63.78 | 63.12 | 63.30 | 63.30 | 1.67% | - |
| Jan 30, 2026 | 61.74 | 62.48 | 61.74 | 62.26 | 62.26 | -0.86% | - |
| Jan 29, 2026 | 62.82 | 63.08 | 62.56 | 62.80 | 62.80 | -0.85% | - |
| Jan 28, 2026 | 64.62 | 64.82 | 63.34 | 63.34 | 63.34 | -1.55% | - |
| Jan 27, 2026 | 65.72 | 65.72 | 64.34 | 64.34 | 64.34 | -0.86% | - |
| Jan 26, 2026 | 65.16 | 65.16 | 64.86 | 64.90 | 64.90 | -1.64% | - |
| Jan 23, 2026 | 66.90 | 66.90 | 65.98 | 65.98 | 65.98 | -1.84% | - |
| Jan 22, 2026 | 67.80 | 67.98 | 67.22 | 67.22 | 67.22 | 0.63% | - |
| Jan 21, 2026 | 66.48 | 66.80 | 66.10 | 66.80 | 66.80 | -1.10% | - |
| Jan 20, 2026 | 67.40 | 67.74 | 66.74 | 67.54 | 67.54 | -0.47% | - |
| Jan 19, 2026 | 68.10 | 68.10 | 67.68 | 67.86 | 67.86 | 0.06% | - |
| Jan 16, 2026 | 67.50 | 67.82 | 67.18 | 67.82 | 67.82 | -0.12% | - |
| Jan 15, 2026 | 65.68 | 67.90 | 65.54 | 67.90 | 67.90 | 4.75% | - |
| Jan 14, 2026 | 65.04 | 65.44 | 64.70 | 64.82 | 64.82 | -1.01% | 3 |
| Jan 13, 2026 | 65.26 | 65.48 | 65.08 | 65.48 | 65.48 | 1.05% | - |
| Jan 12, 2026 | 66.06 | 66.06 | 64.80 | 64.80 | 64.80 | -2.00% | - |
| Jan 9, 2026 | 67.82 | 67.94 | 66.12 | 66.12 | 66.12 | -3.42% | - |
| Jan 8, 2026 | 66.78 | 68.46 | 66.72 | 68.46 | 68.46 | 2.27% | - |
| Jan 7, 2026 | 67.16 | 67.30 | 66.94 | 66.94 | 66.94 | -1.01% | - |
| Jan 6, 2026 | 67.06 | 67.62 | 66.38 | 67.62 | 67.62 | 1.96% | - |
| Jan 5, 2026 | 65.96 | 66.32 | 65.48 | 66.32 | 66.32 | 1.72% | - |
| Jan 2, 2026 | 64.46 | 65.20 | 64.46 | 65.20 | 65.20 | 0.37% | - |
| Dec 30, 2025 | 64.90 | 64.96 | 64.90 | 64.96 | 64.96 | -0.06% | - |
| Dec 29, 2025 | 64.48 | 65.00 | 64.44 | 65.00 | 65.00 | -0.37% | - |
| Dec 23, 2025 | 65.86 | 65.94 | 65.24 | 65.24 | 65.24 | -1.12% | - |
| Dec 22, 2025 | 66.24 | 66.30 | 65.60 | 65.98 | 65.98 | 0.09% | - |
| Dec 19, 2025 | 66.10 | 66.10 | 65.86 | 65.92 | 65.92 | 0.61% | - |
| Dec 18, 2025 | 65.56 | 65.90 | 65.46 | 65.52 | 65.52 | -0.06% | - |
| Dec 17, 2025 | 65.86 | 66.10 | 65.56 | 65.56 | 65.56 | 0.52% | - |
| Dec 16, 2025 | 65.42 | 65.68 | 64.68 | 65.22 | 65.22 | -0.64% | - |
| Dec 15, 2025 | 65.34 | 65.68 | 65.34 | 65.64 | 65.64 | 0.52% | - |
| Dec 12, 2025 | 64.38 | 65.30 | 64.38 | 65.30 | 65.30 | -0.70% | - |
| Dec 11, 2025 | 64.62 | 65.76 | 64.34 | 65.76 | 65.76 | 2.78% | - |
| Dec 10, 2025 | 63.98 | 64.26 | 63.92 | 63.98 | 63.98 | 0.06% | - |
| Dec 9, 2025 | 62.66 | 63.94 | 62.52 | 63.94 | 63.94 | 1.07% | - |
| Dec 8, 2025 | 63.28 | 63.28 | 63.18 | 63.26 | 63.26 | -0.16% | - |
| Dec 5, 2025 | 63.00 | 63.36 | 62.70 | 63.36 | 63.36 | 0.99% | - |
| Dec 4, 2025 | 62.48 | 62.74 | 62.44 | 62.74 | 62.74 | 0.80% | - |
| Dec 3, 2025 | 61.64 | 62.24 | 61.52 | 62.24 | 62.24 | -0.42% | - |
| Dec 2, 2025 | 62.92 | 63.28 | 62.50 | 62.50 | 62.50 | -3.01% | - |
| Dec 1, 2025 | 63.82 | 64.44 | 63.72 | 64.44 | 64.44 | -0.31% | - |
| Nov 28, 2025 | 65.10 | 65.20 | 64.64 | 64.64 | 64.64 | -0.40% | - |
| Nov 27, 2025 | 64.96 | 65.00 | 64.90 | 64.90 | 64.90 | -0.37% | - |
| Nov 26, 2025 | 65.42 | 65.48 | 65.06 | 65.14 | 65.14 | -0.40% | - |
| Nov 25, 2025 | 64.58 | 65.40 | 64.34 | 65.40 | 65.40 | 2.70% | - |
| Nov 24, 2025 | 64.04 | 64.04 | 63.68 | 63.68 | 63.68 | -0.50% | - |
| Nov 21, 2025 | 61.68 | 64.00 | 61.46 | 64.00 | 64.00 | 3.36% | - |
| Nov 20, 2025 | 61.34 | 61.92 | 61.30 | 61.92 | 61.92 | 1.28% | - |
| Nov 19, 2025 | 61.56 | 61.72 | 61.14 | 61.14 | 61.14 | 0.79% | - |
| Nov 18, 2025 | 61.22 | 61.74 | 60.66 | 60.66 | 60.66 | -2.07% | - |
| Nov 17, 2025 | 62.02 | 62.02 | 61.38 | 61.94 | 61.94 | 0.19% | - |
| Nov 14, 2025 | 62.92 | 62.92 | 61.82 | 61.82 | 61.82 | -1.43% | - |
| Nov 13, 2025 | 62.82 | 62.82 | 62.30 | 62.72 | 62.72 | -0.38% | - |
| Nov 12, 2025 | 63.48 | 63.52 | 62.96 | 62.96 | 62.96 | -0.25% | - |
| Nov 11, 2025 | 63.06 | 63.14 | 62.84 | 63.12 | 63.12 | 0.83% | - |
| Nov 10, 2025 | 62.66 | 62.86 | 62.60 | 62.60 | 62.60 | 1.29% | - |
| Nov 7, 2025 | 60.94 | 61.80 | 60.46 | 61.80 | 61.80 | 2.22% | - |
| Nov 6, 2025 | 62.28 | 62.70 | 60.46 | 60.46 | 60.46 | -2.98% | - |
| Nov 5, 2025 | 62.14 | 62.32 | 62.14 | 62.32 | 62.32 | 2.26% | - |
| Nov 4, 2025 | 55.30 | 61.14 | 55.30 | 60.94 | 60.94 | 9.60% | 388 |
| Nov 3, 2025 | 54.88 | 55.60 | 54.88 | 55.60 | 55.60 | 0.98% | - |
| Oct 31, 2025 | 54.48 | 55.06 | 54.48 | 55.06 | 55.06 | 0.11% | - |
| Oct 30, 2025 | 53.78 | 55.00 | 53.62 | 55.00 | 55.00 | 2.04% | - |
| Oct 29, 2025 | 54.62 | 54.62 | 53.68 | 53.90 | 53.90 | -1.35% | - |
| Oct 28, 2025 | 54.40 | 54.94 | 54.40 | 54.64 | 54.64 | - | - |
| Oct 27, 2025 | 54.90 | 54.92 | 54.64 | 54.64 | 54.64 | -0.40% | - |
| Oct 24, 2025 | 54.96 | 54.98 | 54.86 | 54.86 | 54.86 | 0.59% | - |
| Oct 23, 2025 | 54.80 | 54.80 | 54.20 | 54.54 | 54.54 | -1.87% | - |
| Oct 22, 2025 | 55.34 | 55.58 | 55.34 | 55.58 | 55.58 | 1.09% | - |
| Oct 21, 2025 | 54.90 | 55.02 | 54.80 | 54.98 | 54.98 | 0.29% | - |
| Oct 20, 2025 | 54.40 | 54.82 | 54.18 | 54.82 | 54.82 | 1.14% | - |
| Oct 17, 2025 | 53.36 | 54.20 | 52.30 | 54.20 | 54.20 | 0.07% | - |
| Oct 16, 2025 | 54.50 | 54.50 | 54.16 | 54.16 | 54.16 | -0.55% | - |
| Oct 15, 2025 | 54.78 | 54.88 | 54.46 | 54.46 | 54.46 | 0.48% | - |
| Oct 14, 2025 | 54.26 | 54.26 | 53.74 | 54.20 | 54.20 | -1.74% | - |