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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

DENTSPLY SIRONA Inc. (0I8F.L) LSE