STERIS plc (FRA:2TG)
Germany · Delayed Price · Currency is EUR 228.00
0.00 (0.00%)
At close: Nov 28, 2025
STERIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 27, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 26, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Nov 25, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | - |
| Nov 24, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Nov 21, 2025 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 1.79% | - |
| Nov 20, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1.82% | - |
| Nov 19, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | - |
| Nov 18, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | - |
| Nov 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.46 | -0.90% | - |
| Nov 14, 2025 | 220.00 | 224.00 | 220.00 | 222.00 | 221.45 | - | 1 |
| Nov 13, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 221.45 | -3.48% | - |
| Nov 12, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 229.43 | 0.88% | - |
| Nov 11, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 227.44 | 0.88% | - |
| Nov 10, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.44 | - | - |
| Nov 7, 2025 | 222.00 | 226.00 | 222.00 | 226.00 | 225.44 | 0.89% | - |
| Nov 6, 2025 | 208.00 | 232.00 | 208.00 | 224.00 | 223.45 | 7.69% | 53 |
| Nov 5, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.49 | 4.00% | - |
| Nov 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.51 | -1.96% | - |
| Nov 3, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 203.50 | 0.99% | - |
| Oct 31, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 201.50 | - | - |
| Oct 30, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 201.50 | - | - |
| Oct 29, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 201.50 | -1.94% | - |
| Oct 28, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.49 | - | - |
| Oct 27, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.49 | - | - |
| Oct 24, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.49 | - | - |
| Oct 23, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.49 | -0.96% | - |
| Oct 22, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 207.49 | - | - |
| Oct 21, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 207.49 | 0.97% | - |
| Oct 20, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 205.49 | 0.98% | - |
| Oct 17, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 203.50 | - | - |
| Oct 16, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 203.50 | 0.99% | - |
| Oct 15, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.50 | - | - |
| Oct 14, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 201.50 | - | - |
| Oct 13, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.50 | - | - |
| Oct 10, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 201.50 | -1.94% | - |
| Oct 9, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.49 | - | - |
| Oct 8, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.49 | - | - |
| Oct 7, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 205.49 | 0.98% | - |
| Oct 6, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.50 | -0.97% | - |
| Oct 3, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 205.49 | - | - |
| Oct 2, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 205.49 | 0.98% | - |
| Oct 1, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 203.50 | -2.86% | - |
| Sep 30, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 209.48 | 0.96% | - |
| Sep 29, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 207.49 | -0.95% | - |
| Sep 26, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 209.48 | 0.96% | - |
| Sep 25, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 207.49 | - | - |
| Sep 24, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.49 | -0.95% | - |
| Sep 23, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 209.48 | - | - |
| Sep 22, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 209.48 | - | - |