DENTSPLY SIRONA Inc. - 0I8F.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.53	12.1	12.1	12.53	12	1,960
January 12, 2026	12.85	12.36	12.36	12.9	12.31	3,934
January 09, 2026	12.54	12.34	12.34	12.54	12.16	2,380
January 08, 2026	12.38	12.47	12.47	12.57	12.21	10,294
January 07, 2026	12.48	12.34	12.34	12.48	12.34	1,421
January 06, 2026	11.84	12.19	12.19	12.21	11.72	5,843
January 05, 2026	11.3	11.71	11.71	11.71	11.28	3,420
January 02, 2026	11.65	11.39	11.39	11.9	11.33	3,942
December 31, 2025	11.34	11.39	11.39	11.39	11.34	55
December 30, 2025	11.23	11.42	11.42	11.42	11.23	1,857
December 29, 2025	11.55	11.25	11.25	11.73	11.23	6,939
December 24, 2025	11.19	11.19	11.19	11.19	11.19	307
December 23, 2025	11.11	11.11	11.11	11.11	11.11	150
December 22, 2025	11.29	11.24	11.24	11.29	11.22	78
December 19, 2025	11.2	11.23	11.23	11.23	11.2	2,143
December 18, 2025	11.52	11.39	11.39	11.52	11.39	1,901
December 17, 2025	11.4	11.37	11.37	11.4	11.37	197
December 16, 2025	11.36	11.35	11.35	11.36	11.35	540
December 15, 2025	11.69	11.4	11.4	11.69	11.33	1,185
December 12, 2025	11.68	11.63	11.63	11.77	11.59	529
December 11, 2025	11.64	11.64	11.64	11.64	11.64	202
December 10, 2025	11.32	11.38	11.38	11.38	11.32	416
December 09, 2025	11.08	11.19	11.19	11.19	11.08	309
December 08, 2025	11.15	11.29	11.29	11.29	11.15	207
December 05, 2025	11.43	11.38	11.38	11.43	11.38	103
December 04, 2025	11.34	11.33	11.33	11.34	11.33	4
December 03, 2025	11.25	11.25	11.25	11.25	11.25	402
December 02, 2025	11.21	11.01	11.01	11.21	11.01	949
December 01, 2025	11.31	11.3	11.3	11.31	11.11	215
November 28, 2025	11.25	11.42	11.42	11.42	11.25	1,367
November 26, 2025	11.28	11.36	11.36	11.42	11.28	762
November 25, 2025	10.76	10.98	10.98	10.98	10.76	84
November 24, 2025	10.79	10.79	10.79	10.79	10.79	101
November 21, 2025	9.93	10.46	10.46	10.46	9.92	1,071
November 20, 2025	10.17	10.1	10.1	10.18	10.1	2,646
November 19, 2025	10.26	10.09	10.09	10.32	10.09	2,088
November 18, 2025	10.34	10.26	10.26	10.34	10.26	69
November 17, 2025	10.44	10.43	10.43	10.54	10.43	393
November 14, 2025	10.67	10.57	10.57	10.67	10.54	1,585
November 13, 2025	10.8	10.87	10.87	10.87	10.78	85
November 12, 2025	10.98	11	11	11	10.98	14
November 11, 2025	11.04	11.02	11.02	11.04	10.94	434
November 10, 2025	11.21	11.11	11.11	11.29	11.06	212
November 07, 2025	10.81	11.06	11.06	11.11	10.81	207
November 06, 2025	11.11	11.05	11.05	11.3	10.72	2,824
November 05, 2025	12.56	12.56	12.56	12.56	12.56	10
November 04, 2025	12.54	12.48	12.48	12.54	12.48	10
November 03, 2025	12.52	12.46	12.46	12.52	12.45	41
October 31, 2025	12.52	12.52	12.52	12.52	12.52	8
October 30, 2025	12.88	12.89	12.89	12.89	12.88	260
October 29, 2025	13.09	12.9	12.9	13.09	12.9	387
October 28, 2025	13.08	13.16	13.16	13.17	13.05	1,205
October 27, 2025	13.19	12.99	12.99	13.24	12.99	153
October 24, 2025	13.24	13.25	13.25	13.25	13.22	128
October 23, 2025	12.9	12.96	12.96	13.13	12.9	222
October 22, 2025	12.95	13.06	13.06	13.11	12.95	280
October 21, 2025	12.95	13	13	13.01	12.95	439
October 20, 2025	12.64	12.86	12.86	12.86	12.63	1,581
October 17, 2025	12.43	12.47	12.47	12.5	12.38	1,489
October 16, 2025	12.68	12.76	12.76	12.76	12.68	1,025

DENTSPLY SIRONA Inc. (0I8F.L) LSE