DENTSPLY SIRONA Inc. (VIE:XRAY)
Austria
· Delayed Price · Currency is EUR 10.55
-0.42 (-3.79%)
Last updated: Mar 9, 2026, 3:30 PM CET
DENTSPLY SIRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.50 | 11.50 | 10.96 | 10.96 | 10.96 | -4.07% | - |
| Mar 5, 2026 | 11.54 | 11.56 | 11.36 | 11.43 | 11.43 | -2.97% | - |
| Mar 4, 2026 | 11.59 | 11.89 | 11.52 | 11.78 | 11.78 | 1.46% | - |
| Mar 3, 2026 | 12.16 | 12.16 | 11.61 | 11.61 | 11.61 | -2.44% | - |
| Mar 2, 2026 | 12.24 | 12.36 | 11.90 | 11.90 | 11.90 | -3.68% | - |
| Feb 27, 2026 | 10.85 | 12.35 | 10.74 | 12.35 | 12.35 | 13.82% | 1,685 |
| Feb 26, 2026 | 10.82 | 10.85 | 10.82 | 10.85 | 10.85 | 0.14% | - |
| Feb 25, 2026 | 11.15 | 11.19 | 10.84 | 10.84 | 10.84 | -2.34% | - |
| Feb 24, 2026 | 10.68 | 11.10 | 10.67 | 11.10 | 11.10 | 6.99% | - |
| Feb 23, 2026 | 10.56 | 10.67 | 10.37 | 10.37 | 10.37 | -1.29% | - |
| Feb 20, 2026 | 10.65 | 10.74 | 10.51 | 10.51 | 10.51 | -2.60% | 1,708 |
| Feb 19, 2026 | 10.60 | 11.10 | 10.57 | 10.79 | 10.79 | 0.42% | 1,045 |
| Feb 18, 2026 | 10.53 | 10.74 | 10.47 | 10.74 | 10.74 | 0.94% | - |
| Feb 17, 2026 | 10.95 | 10.96 | 10.64 | 10.64 | 10.64 | -3.10% | - |
| Feb 16, 2026 | 10.90 | 10.98 | 10.90 | 10.98 | 10.98 | -0.54% | - |
| Feb 13, 2026 | 10.76 | 11.04 | 10.76 | 11.04 | 11.04 | -1.16% | - |
| Feb 12, 2026 | 11.58 | 11.61 | 11.17 | 11.17 | 11.17 | -2.40% | - |
| Feb 11, 2026 | 11.72 | 11.72 | 11.45 | 11.45 | 11.45 | -2.26% | - |
| Feb 10, 2026 | 11.51 | 11.71 | 11.26 | 11.71 | 11.71 | 2.00% | - |
| Feb 9, 2026 | 11.62 | 11.62 | 11.48 | 11.48 | 11.48 | 0.92% | 10 |
| Feb 6, 2026 | 10.53 | 11.38 | 10.53 | 11.38 | 11.38 | 8.44% | - |
| Feb 5, 2026 | 10.62 | 10.62 | 10.49 | 10.49 | 10.49 | -0.19% | - |
| Feb 4, 2026 | 10.17 | 10.51 | 10.17 | 10.51 | 10.51 | 2.69% | - |
| 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% | - |
| Nov 17, 2025 | 9.09 | 9.10 | 9.02 | 9.05 | 8.92 | -0.37% | - |
| Nov 14, 2025 | 9.40 | 9.40 | 9.08 | 9.08 | 8.96 | -2.28% | - |
| Nov 13, 2025 | 9.46 | 9.46 | 9.29 | 9.30 | 9.16 | -1.92% | 52 |
| Nov 12, 2025 | 9.49 | 9.50 | 9.48 | 9.48 | 9.34 | 0.77% | - |
| Nov 11, 2025 | 9.58 | 9.58 | 9.41 | 9.41 | 9.27 | -1.26% | - |
| Nov 10, 2025 | 9.88 | 9.97 | 9.53 | 9.53 | 9.39 | -0.67% | - |
| Nov 7, 2025 | 9.59 | 9.59 | 9.29 | 9.59 | 9.45 | -0.02% | - |
| Nov 6, 2025 | 10.94 | 11.07 | 9.59 | 9.59 | 9.46 | -11.10% | 935 |
| Nov 5, 2025 | 10.87 | 10.89 | 10.79 | 10.79 | 10.64 | -0.42% | - |
| Nov 4, 2025 | 10.84 | 10.84 | 10.78 | 10.84 | 10.68 | 0.14% | - |
| Nov 3, 2025 | 10.92 | 10.97 | 10.82 | 10.82 | 10.67 | -0.37% | - |
| Oct 31, 2025 | 10.89 | 10.96 | 10.86 | 10.86 | 10.71 | -3.60% | - |
| Oct 30, 2025 | 11.13 | 11.27 | 11.09 | 11.27 | 11.11 | 0.13% | - |
| Oct 29, 2025 | 11.23 | 11.25 | 11.12 | 11.25 | 11.09 | 0.18% | - |
| Oct 28, 2025 | 11.21 | 11.29 | 11.21 | 11.23 | 11.07 | 0.09% | - |
| Oct 27, 2025 | 11.33 | 11.33 | 11.22 | 11.22 | 11.06 | -1.23% | - |
| Oct 24, 2025 | 11.36 | 11.39 | 11.31 | 11.36 | 11.20 | 1.25% | - |
| Oct 23, 2025 | 11.23 | 11.29 | 11.22 | 11.22 | 11.06 | -0.80% | - |
| Oct 22, 2025 | 11.19 | 11.31 | 11.19 | 11.31 | 11.15 | 1.03% | - |
| Oct 21, 2025 | 11.02 | 11.20 | 11.02 | 11.20 | 11.04 | 1.96% | - |
| Oct 20, 2025 | 10.80 | 10.98 | 10.80 | 10.98 | 10.82 | 3.20% | 910 |
| Oct 17, 2025 | 10.69 | 10.77 | 10.64 | 10.64 | 10.49 | -2.92% | - |
| Oct 16, 2025 | 11.01 | 11.06 | 10.96 | 10.96 | 10.81 | 0.74% | - |
| Oct 15, 2025 | 11.27 | 11.37 | 10.88 | 10.88 | 10.73 | 3.82% | 934 |
| Oct 14, 2025 | 10.64 | 10.64 | 10.39 | 10.48 | 10.33 | -1.18% | - |
| Oct 13, 2025 | 10.31 | 10.61 | 10.28 | 10.61 | 10.46 | 4.59% | - |
| Oct 10, 2025 | 10.58 | 10.65 | 10.14 | 10.14 | 10.00 | -5.54% | - |