Henry Schein, Inc. (VIE:HSIC)
Austria
· Delayed Price · Currency is EUR 58.78
+1.38 (2.40%)
At close: Sep 23, 2025
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.26 | 56.36 | 56.10 | 56.36 | 56.36 | 0.46% | - |
| Sep 25, 2025 | 57.66 | 57.70 | 56.10 | 56.10 | 56.10 | -3.24% | - |
| Sep 24, 2025 | 58.74 | 59.06 | 57.98 | 57.98 | 57.98 | -1.36% | - |
| Sep 23, 2025 | 57.64 | 58.78 | 57.58 | 58.78 | 58.78 | 2.40% | - |
| Sep 22, 2025 | 57.68 | 57.72 | 57.28 | 57.40 | 57.40 | -1.10% | - |
| Sep 19, 2025 | 58.24 | 58.58 | 58.04 | 58.04 | 58.04 | 0.48% | - |
| Sep 18, 2025 | 57.46 | 57.76 | 57.06 | 57.76 | 57.76 | 0.49% | - |
| Sep 17, 2025 | 57.76 | 57.76 | 57.48 | 57.48 | 57.48 | -0.79% | - |
| Sep 16, 2025 | 58.36 | 58.54 | 57.80 | 57.94 | 57.94 | -0.55% | - |
| Sep 15, 2025 | 58.84 | 58.84 | 58.26 | 58.26 | 58.26 | -0.92% | - |
| Sep 12, 2025 | 59.18 | 59.28 | 58.48 | 58.80 | 58.80 | 1.91% | - |
| Sep 11, 2025 | 57.78 | 57.78 | 57.68 | 57.70 | 57.70 | -0.07% | - |
| Sep 10, 2025 | 58.04 | 59.50 | 57.74 | 57.74 | 57.74 | 0.17% | 75 |
| Sep 9, 2025 | 57.58 | 57.70 | 57.58 | 57.64 | 57.64 | -1.60% | - |
| Sep 8, 2025 | 59.26 | 59.26 | 58.58 | 58.58 | 58.58 | 0.10% | - |
| Sep 5, 2025 | 58.14 | 58.52 | 57.86 | 58.52 | 58.52 | 0.21% | - |
| Sep 4, 2025 | 57.60 | 58.40 | 57.60 | 58.40 | 58.40 | 0.24% | - |
| Sep 3, 2025 | 58.94 | 59.14 | 58.26 | 58.26 | 58.26 | -1.69% | - |
| Sep 2, 2025 | 59.18 | 59.26 | 59.16 | 59.26 | 59.26 | -0.20% | - |
| Sep 1, 2025 | 59.32 | 59.38 | 59.24 | 59.38 | 59.38 | 0.75% | - |
| Aug 29, 2025 | 59.06 | 59.16 | 58.78 | 58.94 | 58.94 | -0.14% | - |
| Aug 28, 2025 | 59.26 | 59.28 | 59.02 | 59.02 | 59.02 | -0.30% | - |
| Aug 27, 2025 | 59.48 | 59.66 | 59.20 | 59.20 | 59.20 | 0.03% | - |
| Aug 26, 2025 | 58.78 | 59.92 | 58.78 | 59.18 | 59.18 | 0.17% | - |
| Aug 25, 2025 | 59.30 | 59.46 | 59.08 | 59.08 | 59.08 | -0.94% | - |
| Aug 22, 2025 | 58.72 | 59.64 | 58.72 | 59.64 | 59.64 | 1.15% | - |
| Aug 21, 2025 | 59.06 | 59.06 | 58.60 | 58.96 | 58.96 | 0.14% | - |
| Aug 20, 2025 | 58.52 | 58.88 | 58.52 | 58.88 | 58.88 | 0.75% | - |
| Aug 19, 2025 | 57.48 | 58.44 | 57.38 | 58.44 | 58.44 | 0.31% | - |
| Aug 18, 2025 | 58.02 | 58.26 | 58.00 | 58.26 | 58.26 | 0.17% | - |
| Aug 15, 2025 | 58.26 | 58.68 | 58.08 | 58.16 | 58.16 | -0.10% | - |
| Aug 14, 2025 | 58.78 | 58.78 | 58.22 | 58.22 | 58.22 | 1.25% | - |
| Aug 13, 2025 | 57.84 | 57.84 | 57.50 | 57.50 | 57.50 | -0.35% | - |
| Aug 12, 2025 | 57.36 | 57.94 | 57.28 | 57.70 | 57.70 | 1.30% | - |
| Aug 11, 2025 | 56.68 | 57.28 | 56.54 | 56.96 | 56.96 | 0.74% | - |
| Aug 8, 2025 | 56.78 | 56.80 | 56.54 | 56.54 | 56.54 | -0.35% | - |
| Aug 7, 2025 | 56.94 | 57.68 | 56.74 | 56.74 | 56.74 | 0.42% | - |
| Aug 6, 2025 | 55.34 | 56.50 | 55.20 | 56.50 | 56.50 | 1.73% | 75 |
| Aug 5, 2025 | 60.78 | 60.78 | 55.54 | 55.54 | 55.54 | -7.56% | 601 |
| Aug 4, 2025 | 59.00 | 60.08 | 58.70 | 60.08 | 60.08 | 2.81% | - |
| Aug 1, 2025 | 58.92 | 58.92 | 58.24 | 58.44 | 58.44 | -2.01% | - |
| Jul 31, 2025 | 61.46 | 61.46 | 59.64 | 59.64 | 59.64 | -2.26% | 139 |
| Jul 30, 2025 | 60.70 | 61.34 | 60.68 | 61.02 | 61.02 | -0.23% | - |
| Jul 29, 2025 | 61.22 | 61.30 | 61.14 | 61.16 | 61.16 | 0.07% | - |
| Jul 28, 2025 | 61.36 | 61.86 | 61.12 | 61.12 | 61.12 | -0.16% | - |
| Jul 25, 2025 | 61.82 | 61.96 | 60.92 | 61.22 | 61.22 | -2.08% | - |
| Jul 24, 2025 | 63.08 | 63.28 | 62.52 | 62.52 | 62.52 | -0.82% | - |
| Jul 23, 2025 | 61.62 | 63.04 | 61.62 | 63.04 | 63.04 | 4.51% | - |
| Jul 22, 2025 | 59.06 | 60.32 | 58.86 | 60.32 | 60.32 | 1.38% | - |
| Jul 21, 2025 | 59.40 | 59.50 | 59.40 | 59.50 | 59.50 | 0.13% | - |