STERIS plc (FRA:2TG)
Germany · Delayed Price · Currency is EUR 185.00
-4.60 (-2.43%)
At close: Apr 23, 2026
FRA:2TG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | - | -2.43% | - |
| Apr 22, 2026 | 183.90 | 189.60 | 183.90 | 189.60 | 189.60 | 1.50% | - |
| Apr 21, 2026 | 183.90 | 186.80 | 183.90 | 186.80 | 186.80 | -1.94% | - |
| Apr 20, 2026 | 183.90 | 190.50 | 183.90 | 190.50 | 190.50 | -0.52% | - |
| Apr 17, 2026 | 183.90 | 191.50 | 183.90 | 191.50 | 191.50 | 4.13% | - |
| Apr 16, 2026 | 183.90 | 189.60 | 183.90 | 183.90 | 183.90 | -1.71% | 5 |
| Apr 15, 2026 | 181.70 | 187.10 | 181.70 | 187.10 | 187.10 | -1.37% | - |
| Apr 14, 2026 | 182.10 | 189.70 | 182.10 | 189.70 | 189.70 | 5.27% | - |
| Apr 13, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -4.76% | - |
| Apr 10, 2026 | 182.50 | 189.20 | 182.50 | 189.20 | 189.20 | -0.58% | - |
| Apr 9, 2026 | 183.70 | 190.30 | 183.70 | 190.30 | 190.30 | -0.94% | - |
| Apr 8, 2026 | 183.60 | 192.10 | 183.60 | 192.10 | 192.10 | 1.59% | 105 |
| Apr 7, 2026 | 181.80 | 189.10 | 181.80 | 189.10 | 189.10 | 0.59% | - |
| Apr 2, 2026 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | -0.53% | - |
| Apr 1, 2026 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | -1.05% | - |
| Mar 31, 2026 | 184.00 | 191.00 | 184.00 | 191.00 | 191.00 | - | - |
| Mar 30, 2026 | 183.00 | 191.00 | 183.00 | 191.00 | 191.00 | 1.06% | - |
| Mar 27, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.07% | - |
| Mar 26, 2026 | 187.00 | 193.00 | 187.00 | 193.00 | 193.00 | 0.52% | - |
| Mar 25, 2026 | 186.00 | 192.00 | 186.00 | 192.00 | 192.00 | 1.05% | - |
| Mar 24, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | - | - |
| Mar 23, 2026 | 183.00 | 197.00 | 183.00 | 190.00 | 190.00 | - | 50 |
| Mar 20, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 1.60% | - |
| Mar 19, 2026 | 186.00 | 195.00 | 186.00 | 187.00 | 187.00 | -0.53% | 5 |
| Mar 18, 2026 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | -1.05% | - |
| Mar 17, 2026 | 188.00 | 193.00 | 188.00 | 190.00 | 190.00 | 0.53% | 20 |
| Mar 16, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 1.61% | - |
| Mar 13, 2026 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1.64% | - |
| Mar 12, 2026 | 188.00 | 188.00 | 183.00 | 183.00 | 183.00 | -4.19% | - |
| Mar 11, 2026 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | - |
| Mar 10, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -2.56% | - |
| Mar 9, 2026 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | -2.01% | - |
| Mar 6, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -2.45% | - |
| Mar 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Mar 4, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | - |
| Mar 3, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -1.89% | - |
| Mar 2, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | - |
| Feb 27, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | -0.93% | - |
| Feb 26, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | - |
| Feb 25, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 0.96% | - |
| Feb 24, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -0.95% | 10 |
| Feb 23, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | - |
| 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 | - | - |