Abbott Laboratories (BIT:1ABT)
Italy · Delayed Price · Currency is EUR 112.88
-1.82 (-1.59%)
Last updated: Aug 11, 2025
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 113.90 | 113.90 | 112.88 | 112.88 | - | -1.59% | 20 |
| Aug 8, 2025 | 113.72 | 114.70 | 113.72 | 114.70 | - | 1.88% | 100 |
| Aug 7, 2025 | 112.58 | 112.58 | 112.58 | 112.58 | - | -0.64% | - |
| Aug 6, 2025 | 113.36 | 113.38 | 113.30 | 113.30 | - | 0.75% | 97 |
| Aug 5, 2025 | 112.46 | 112.46 | 112.46 | 112.46 | - | 0.73% | - |
| Aug 4, 2025 | 111.64 | 111.64 | 111.64 | 111.64 | - | 0.94% | - |
| Aug 1, 2025 | 112.22 | 112.22 | 110.00 | 110.60 | - | -1.60% | 143 |
| Jul 31, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | - | 0.27% | - |
| Jul 30, 2025 | 111.34 | 112.32 | 111.34 | 112.10 | - | 1.56% | 58 |
| Jul 29, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | - | 1.38% | - |
| Jul 28, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | - | 1.30% | - |
| Jul 25, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | - | 0.86% | - |
| Jul 24, 2025 | 106.56 | 106.56 | 106.56 | 106.56 | - | 0.99% | - |
| Jul 23, 2025 | 107.24 | 107.34 | 105.52 | 105.52 | - | -1.20% | 147 |
| Jul 22, 2025 | 107.00 | 107.00 | 106.80 | 106.80 | - | -0.45% | 5 |
| Jul 21, 2025 | 106.06 | 107.28 | 106.06 | 107.28 | - | -0.04% | 15 |
| Jul 18, 2025 | 104.28 | 107.32 | 104.28 | 107.32 | - | 1.80% | 128 |
| Jul 17, 2025 | 113.54 | 113.54 | 105.00 | 105.42 | - | -6.08% | 142 |
| Jul 16, 2025 | 113.04 | 113.04 | 112.24 | 112.24 | - | -0.39% | 34 |
| Jul 15, 2025 | 112.68 | 112.68 | 112.68 | 112.68 | - | 0.18% | - |
| Jul 14, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | - | - | - |
| Jul 11, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | - | -2.11% | - |
| Jul 10, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | - | 2.02% | - |
| Jul 9, 2025 | 112.62 | 112.62 | 112.62 | 112.62 | - | -1.86% | - |
| Jul 8, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | - | 0.91% | - |
| Jul 7, 2025 | 113.72 | 113.72 | 113.72 | 113.72 | - | 0.41% | - |
| Jul 4, 2025 | 113.26 | 113.26 | 113.26 | 113.26 | - | -0.18% | - |
| Jul 3, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | - | -0.30% | - |
| Jul 2, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | - | -1.83% | - |
| Jul 1, 2025 | 115.92 | 115.92 | 115.92 | 115.92 | - | 0.56% | - |
| Jun 30, 2025 | 115.28 | 115.28 | 115.28 | 115.28 | - | 0.59% | - |
| Jun 27, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | - | -0.33% | - |
| Jun 26, 2025 | 114.98 | 114.98 | 114.98 | 114.98 | - | -3.05% | - |
| Jun 25, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | - | 3.74% | - |
| Jun 24, 2025 | 114.32 | 114.32 | 114.32 | 114.32 | - | -0.75% | - |
| Jun 23, 2025 | 115.18 | 115.18 | 115.18 | 115.18 | - | -0.16% | - |
| Jun 20, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | - | -0.10% | - |
| Jun 19, 2025 | 115.48 | 115.48 | 115.48 | 115.48 | - | 0.07% | - |
| Jun 18, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | - | -0.53% | - |
| Jun 17, 2025 | 116.02 | 116.02 | 116.02 | 116.02 | - | -0.45% | - |
| Jun 16, 2025 | 118.38 | 118.38 | 116.54 | 116.54 | - | -1.64% | 8 |
| Jun 13, 2025 | 118.48 | 118.48 | 118.48 | 118.48 | - | 0.61% | - |
| Jun 12, 2025 | 117.76 | 117.76 | 117.76 | 117.76 | - | 0.53% | - |
| Jun 11, 2025 | 117.14 | 117.14 | 117.14 | 117.14 | - | -0.17% | - |
| Jun 10, 2025 | 117.34 | 117.34 | 117.34 | 117.34 | - | 0.79% | - |
| Jun 9, 2025 | 116.42 | 116.42 | 116.42 | 116.42 | - | -1.12% | - |
| Jun 6, 2025 | 117.74 | 117.74 | 117.74 | 117.74 | - | 1.36% | - |
| Jun 5, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | - | -0.63% | - |
| Jun 4, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | - | 0.19% | - |
| Jun 3, 2025 | 116.68 | 116.68 | 116.68 | 116.68 | - | 0.17% | - |