STERIS plc (FRA:2TG)
Germany · Delayed Price · Currency is EUR 189.70
+14.20 (8.09%)
At close: Jul 17, 2026
FRA:2TG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 182.70 | 189.70 | 182.70 | 189.70 | 189.70 | 8.09% | - |
| Jul 16, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0.86% | - |
| Jul 15, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -4.24% | - |
| Jul 14, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -4.32% | - |
| Jul 13, 2026 | 179.40 | 189.90 | 179.40 | 189.90 | 189.90 | 0.53% | - |
| Jul 10, 2026 | 179.60 | 188.90 | 179.60 | 188.90 | 188.90 | 7.94% | - |
| Jul 9, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -4.48% | - |
| Jul 8, 2026 | 179.30 | 183.20 | 179.30 | 183.20 | 183.20 | 3.44% | - |
| Jul 7, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | -5.24% | - |
| Jul 6, 2026 | 182.60 | 186.90 | 182.60 | 186.90 | 186.90 | 0.32% | - |
| Jul 3, 2026 | 182.40 | 186.30 | 182.40 | 186.30 | 186.30 | 4.96% | - |
| Jul 2, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 1.31% | - |
| Jul 1, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.90% | - |
| Jun 30, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -3.72% | - |
| Jun 29, 2026 | 182.10 | 185.50 | 182.10 | 185.50 | 185.50 | -1.12% | - |
| Jun 26, 2026 | 174.90 | 187.60 | 174.90 | 187.60 | 187.60 | 7.57% | - |
| Jun 25, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -5.11% | - |
| Jun 24, 2026 | 170.20 | 183.80 | 170.20 | 183.80 | 183.80 | 11.53% | 5 |
| Jun 23, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -5.40% | - |
| Jun 22, 2026 | 172.10 | 174.20 | 172.10 | 174.20 | 174.20 | 4.00% | - |
| Jun 19, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -4.78% | - |
| Jun 18, 2026 | 165.50 | 175.90 | 165.50 | 175.90 | 175.90 | 1.74% | - |
| Jun 17, 2026 | 169.30 | 172.90 | 169.30 | 172.90 | 172.90 | 2.55% | 5 |
| Jun 16, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -5.12% | - |
| Jun 15, 2026 | 172.00 | 177.70 | 172.00 | 177.70 | 177.70 | 4.53% | - |
| Jun 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Jun 11, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.18% | - |
| Jun 10, 2026 | 174.80 | 179.50 | 174.80 | 179.50 | 179.50 | -2.55% | 5 |
| Jun 9, 2026 | 173.50 | 184.20 | 173.50 | 184.20 | 184.20 | 1.15% | - |
| Jun 8, 2026 | 174.70 | 182.40 | 174.70 | 182.10 | 182.10 | -0.47% | 5 |
| Jun 5, 2026 | 172.80 | 183.50 | 172.80 | 183.50 | 182.95 | 0.44% | - |
| Jun 4, 2026 | 171.40 | 186.40 | 171.40 | 182.70 | 182.16 | 1.11% | 5 |
| Jun 3, 2026 | 171.50 | 180.70 | 171.50 | 180.70 | 180.16 | 0.22% | - |
| Jun 2, 2026 | 172.00 | 180.30 | 172.00 | 180.30 | 179.76 | -1.15% | - |
| Jun 1, 2026 | 174.20 | 182.40 | 174.10 | 182.40 | 181.86 | 0.77% | 55 |
| May 29, 2026 | 176.20 | 181.00 | 176.20 | 181.00 | 180.46 | -1.84% | - |
| May 28, 2026 | 174.40 | 184.40 | 174.40 | 184.40 | 183.85 | 0.71% | - |
| May 27, 2026 | 176.90 | 183.10 | 176.90 | 183.10 | 182.56 | -1.29% | - |
| May 26, 2026 | 178.40 | 185.50 | 178.40 | 185.50 | 184.95 | 2.15% | - |
| May 25, 2026 | 178.80 | 181.60 | 178.80 | 181.60 | 181.06 | -2.58% | - |
| May 22, 2026 | 180.80 | 186.40 | 180.80 | 186.40 | 185.85 | -0.85% | - |
| May 21, 2026 | 176.80 | 188.00 | 176.80 | 188.00 | 187.44 | 1.90% | - |
| May 20, 2026 | 176.00 | 184.50 | 176.00 | 184.50 | 183.95 | 4.24% | - |
| May 19, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.47 | -3.65% | - |
| May 18, 2026 | 172.20 | 183.70 | 172.20 | 183.70 | 183.15 | 1.16% | - |
| May 15, 2026 | 175.50 | 181.60 | 175.50 | 181.60 | 181.06 | 4.13% | - |
| May 14, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 173.88 | -3.96% | - |
| May 13, 2026 | 171.00 | 191.60 | 171.00 | 181.60 | 181.06 | 1.62% | 20 |
| May 12, 2026 | 162.90 | 178.70 | 162.90 | 178.70 | 178.17 | 4.75% | 6 |
| May 11, 2026 | 167.30 | 170.60 | 167.30 | 170.60 | 170.09 | -3.01% | - |