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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.31	12.5	12.5	12.61	12.31	861
February 19, 2026	13.1	12.72	12.72	13.23	12.72	4,334
February 18, 2026	12.43	12.65	12.65	12.65	12.43	41
February 17, 2026	12.97	12.53	12.53	12.97	12.5	6,241
February 13, 2026	12.93	13.1	13.1	13.12	12.89	1,047
February 12, 2026	13.61	12.88	12.88	13.96	12.88	3,844
February 11, 2026	14.01	13.78	13.78	14.01	13.58	2,779
February 10, 2026	13.9	14.05	14.03	14.17	13.73	7,364
February 09, 2026	13.83	13.73	13.73	13.83	13.46	2,854
February 06, 2026	12.82	13.64	13.64	13.65	12.55	3,509
February 05, 2026	12.66	12.37	12.37	12.66	12.33	178
February 04, 2026	12.12	12.41	12.41	12.42	12.03	1,080
February 03, 2026	12.26	12.14	12.14	12.39	12.11	7,065
February 02, 2026	12.55	12.3	12.3	12.55	12.26	8,890
January 30, 2026	12.26	12.5	12.5	12.5	12.13	6,526
January 29, 2026	12.28	12.15	12.15	12.31	11.99	6,030
January 28, 2026	12.8	12.51	12.51	12.8	12.35	2,502
January 27, 2026	12.59	12.68	12.68	12.75	12.59	2,018
January 26, 2026	12.79	12.62	12.62	12.79	12.52	1,253
January 23, 2026	13.11	12.75	12.75	13.11	12.74	3,181
January 22, 2026	12.71	12.82	12.82	12.96	12.71	1,694
January 21, 2026	12.23	12.61	12.61	12.61	12.23	4,103
January 20, 2026	12.16	12.01	12.01	12.23	11.99	4,227
January 16, 2026	12.37	12.28	12.28	12.37	12.25	5,344
January 15, 2026	12.38	12.42	12.42	12.48	12.21	2,346
January 14, 2026	12.28	12.27	12.27	12.47	12.21	763
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

DENTSPLY SIRONA Inc. (0I8F.L) LSE