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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	13.2	12.86	12.86	13.71	12.6	5,489
October 14, 2025	12.01	12.24	12.24	12.24	11.9	183
October 13, 2025	12.09	12.31	12.31	12.31	12.09	1,657
October 10, 2025	12.18	11.88	11.88	12.18	11.71	1,277
October 09, 2025	12.37	12.3	12.3	12.52	12.3	769
October 08, 2025	12.31	12.53	12.53	12.53	12.24	227
October 07, 2025	12.58	12.34	12.34	12.58	12.33	845
October 06, 2025	13.19	12.66	12.66	13.19	12.62	928
October 03, 2025	13.09	13.15	13.15	13.19	13.08	1,601
October 02, 2025	12.89	12.94	12.94	13.1	12.89	109
October 01, 2025	12.73	12.77	12.77	12.8	12.7	1,508
September 30, 2025	12.57	12.72	12.72	12.72	12.57	852
September 29, 2025	12.57	12.54	12.54	12.59	12.41	517
September 26, 2025	12.3	12.4	12.4	12.4	12.3	1,838
September 25, 2025	12.6	12.46	12.46	12.6	12.45	1,331
September 24, 2025	12.93	12.93	12.93	13.06	12.93	837
September 23, 2025	13.32	13.08	13.08	13.32	13.08	1,052
September 22, 2025	13.13	13.23	13.23	13.23	13.13	50
September 19, 2025	13.44	13.16	13.16	13.44	13.16	6,538
September 18, 2025	13.62	13.42	13.42	13.7	13.42	207
September 17, 2025	13.61	14.02	14.02	14.02	13.61	647
September 16, 2025	13.66	13.66	13.66	13.66	13.66	307
September 15, 2025	13.66	13.61	13.61	13.66	13.48	599
September 12, 2025	13.83	13.61	13.61	13.83	13.57	817
September 10, 2025	13.84	13.84	13.84	13.84	13.84	50
September 09, 2025	14.02	14.02	14.02	14.02	14.02	4
September 08, 2025	15.25	14.49	14.49	15.25	14.44	139
September 05, 2025	14.5	14.62	14.62	14.81	14.5	148
September 04, 2025	13.92	14.23	14.23	14.28	13.92	743
September 03, 2025	13.79	13.79	13.79	13.79	13.79	110
September 02, 2025	14.1	14.01	14.01	14.1	14.01	101
August 29, 2025	14.33	14.18	14.18	14.33	14.18	102
August 28, 2025	14.15	14.18	14.18	14.19	14.15	101
August 26, 2025	14.41	14.46	14.46	14.46	14.41	9
August 22, 2025	14.54	14.53	14.53	14.54	14.53	600
August 21, 2025	14.1	14.06	14.06	14.1	13.95	816
August 20, 2025	14	14.15	14.15	14.15	14	367
August 19, 2025	14.11	14.14	14.14	14.14	14.11	1,060
August 18, 2025	13.84	13.94	13.94	13.94	13.84	48
August 15, 2025	14	13.9	13.9	14.04	13.85	2,103
August 14, 2025	13.5	13.68	13.68	13.68	13.44	181
August 13, 2025	13.14	13.67	13.67	13.96	13.04	2,937
August 12, 2025	12.61	12.87	12.87	12.92	12.61	693
August 11, 2025	12.89	12.85	12.85	12.93	12.65	2,354
August 08, 2025	13.54	12.98	12.98	13.54	12.66	1,225
August 07, 2025	14.75	13.58	13.58	14.75	13.29	391
August 06, 2025	14.07	13.57	13.57	14.07	13.57	370
August 05, 2025	14.31	14.17	14.17	14.31	14.17	320
August 04, 2025	14.44	14.4	14.4	14.74	14.34	1,308
August 01, 2025	14.23	14.23	14.23	14.23	14.23	507
July 31, 2025	15.22	14.71	14.71	15.24	14.64	971
July 30, 2025	16.14	15.87	15.87	16.23	15.87	340
July 29, 2025	16.06	16.06	16.06	16.06	16.06	47
July 28, 2025	16.02	16.2	16.2	16.2	15.92	466
July 25, 2025	16.57	16.19	16.19	16.57	16.19	157
July 24, 2025	16.63	16.81	16.81	16.83	16.63	864

DENTSPLY SIRONA Inc. (0I8F.L) LSE