STERIS plc (FRA:2TG)
Germany · Delayed Price · Currency is EUR 210.00
-2.00 (-0.94%)
Last updated: Feb 20, 2026, 8:01 AM CET
STERIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Feb 19, 2026 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.95% | - |
| Feb 18, 2026 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1.94% | - |
| Feb 17, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | - |
| Feb 16, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 205.46 | -0.96% | - |
| Feb 13, 2026 | 200.00 | 208.00 | 200.00 | 208.00 | 207.46 | 1.96% | - |
| Feb 12, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 203.47 | - | - |
| Feb 11, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 203.47 | - | - |
| Feb 10, 2026 | 202.00 | 212.00 | 202.00 | 204.00 | 203.47 | -0.97% | 75 |
| Feb 9, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 205.46 | -2.83% | - |
| Feb 6, 2026 | 202.00 | 212.00 | 202.00 | 212.00 | 211.45 | 0.95% | 10 |
| Feb 5, 2026 | 220.00 | 220.00 | 210.00 | 210.00 | 209.45 | -5.41% | 7 |
| Feb 4, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 221.42 | 0.91% | - |
| Feb 3, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 219.43 | -0.90% | - |
| Feb 2, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 221.42 | 0.91% | 5 |
| Jan 30, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 219.43 | 1.85% | - |
| Jan 29, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.44 | - | - |
| Jan 28, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 215.44 | -0.92% | - |
| Jan 27, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 217.43 | -0.91% | - |
| Jan 26, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 219.43 | 0.92% | - |
| Jan 23, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 217.43 | -0.91% | - |
| Jan 22, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.43 | -0.90% | - |
| Jan 21, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 221.42 | 1.83% | - |
| Jan 20, 2026 | 226.00 | 226.00 | 218.00 | 218.00 | 217.43 | -3.54% | - |
| Jan 19, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.41 | -1.74% | - |
| Jan 16, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 229.40 | - | - |
| Jan 15, 2026 | 224.00 | 230.00 | 224.00 | 230.00 | 229.40 | 2.68% | - |
| Jan 14, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 223.42 | 1.82% | - |
| Jan 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.43 | -0.90% | - |
| Jan 12, 2026 | 216.00 | 222.00 | 216.00 | 222.00 | 221.42 | 0.91% | - |
| Jan 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.43 | -0.90% | - |
| Jan 8, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 221.42 | 0.91% | - |
| Jan 7, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.43 | -0.90% | - |
| Jan 6, 2026 | 216.00 | 222.00 | 216.00 | 222.00 | 221.42 | 2.78% | - |
| Jan 5, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 215.44 | 1.89% | - |
| Jan 2, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.45 | -0.93% | - |
| Dec 30, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.44 | -0.93% | - |
| Dec 29, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 215.44 | 0.93% | - |
| Dec 23, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.44 | -0.93% | - |
| Dec 22, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 215.44 | - | - |
| Dec 19, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 215.44 | 1.89% | - |
| Dec 18, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.45 | - | - |
| Dec 17, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 211.45 | -0.93% | - |
| Dec 16, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 213.44 | - | - |
| Dec 15, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 213.44 | 0.94% | - |
| Dec 12, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.45 | -0.93% | - |
| Dec 11, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 213.44 | -2.73% | - |
| Dec 10, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 219.43 | - | - |
| Dec 9, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 219.43 | -1.79% | - |
| Dec 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.42 | - | - |