Sartorius Aktiengesellschaft (LON:0NIQ)
London · Delayed Price · Currency is GBP · Price in EUR 180.60
+0.60 (0.33%)
Feb 12, 2026, 11:09 AM GMT
LON:0NIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 179.40 | 180.60 | 179.40 | 180.60 | - | 0.33% | - |
| Feb 11, 2026 | 188.20 | 188.20 | 178.60 | 180.00 | 180.00 | -4.76% | 17 |
| Feb 10, 2026 | 186.00 | 189.00 | 185.00 | 189.00 | 189.00 | 2.72% | 105 |
| Feb 9, 2026 | 188.40 | 188.40 | 183.20 | 184.00 | 184.00 | -0.54% | 52 |
| Feb 6, 2026 | 187.00 | 187.00 | 182.40 | 185.00 | 185.00 | -0.64% | 12 |
| Feb 5, 2026 | 187.00 | 188.80 | 186.20 | 186.20 | 186.20 | -2.44% | 5,209 |
| Feb 4, 2026 | 193.20 | 197.00 | 187.40 | 190.86 | 190.86 | -2.32% | 4,926 |
| Feb 3, 2026 | 191.20 | 200.00 | 180.60 | 195.40 | 195.40 | 4.16% | 3,704 |
| Feb 2, 2026 | 185.20 | 188.20 | 184.00 | 187.60 | 187.60 | -0.32% | 1,414 |
| Jan 30, 2026 | 186.80 | 191.20 | 186.20 | 188.20 | 188.20 | -0.63% | 48 |
| Jan 29, 2026 | 192.60 | 195.40 | 189.40 | 189.40 | 189.40 | -2.57% | 699 |
| Jan 28, 2026 | 200.00 | 203.00 | 189.40 | 194.40 | 194.40 | -2.51% | 820 |
| Jan 27, 2026 | 197.00 | 204.50 | 197.00 | 199.40 | 199.40 | -1.77% | 94 |
| Jan 26, 2026 | 202.00 | 205.00 | 198.00 | 203.00 | 203.00 | 0.25% | 298 |
| Jan 23, 2026 | 203.50 | 203.50 | 201.00 | 202.50 | 202.50 | -0.25% | 50 |
| Jan 22, 2026 | 201.50 | 203.00 | 194.20 | 203.00 | 203.00 | 2.42% | 364 |
| Jan 21, 2026 | 198.00 | 198.80 | 193.80 | 198.20 | 198.20 | 1.12% | 113 |
| Jan 20, 2026 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 0.93% | 92 |
| Jan 19, 2026 | 196.00 | 198.80 | 194.20 | 194.20 | 194.20 | -4.10% | 18 |
| Jan 16, 2026 | 199.00 | 202.50 | 199.00 | 202.50 | 202.50 | 2.58% | 32 |
| Jan 15, 2026 | 196.60 | 197.80 | 194.60 | 197.40 | 197.40 | -0.20% | 7 |
| Jan 14, 2026 | 202.50 | 202.50 | 197.80 | 197.80 | 197.80 | -0.30% | 18 |
| Jan 13, 2026 | 204.00 | 204.00 | 198.40 | 198.40 | 198.40 | -2.27% | 18 |
| Jan 12, 2026 | 200.00 | 204.50 | 197.60 | 203.00 | 203.00 | 1.60% | 27 |
| Jan 9, 2026 | 203.50 | 206.50 | 198.60 | 199.80 | 199.80 | -1.58% | 41 |
| Jan 8, 2026 | 208.00 | 208.00 | 202.00 | 203.00 | 203.00 | -1.93% | 168 |
| Jan 7, 2026 | 203.50 | 208.00 | 203.50 | 207.00 | 207.00 | - | 17 |
| Jan 6, 2026 | 202.00 | 207.00 | 202.00 | 207.00 | 207.00 | 8.04% | 179 |
| Jan 5, 2026 | 195.00 | 196.20 | 191.60 | 191.60 | 191.60 | -2.44% | 195 |
| Jan 2, 2026 | 189.00 | 196.40 | 189.00 | 196.40 | 196.40 | 3.04% | 14 |
| Dec 30, 2025 | 189.40 | 190.80 | 189.40 | 190.60 | 190.60 | -0.42% | 147 |
| Dec 29, 2025 | 188.60 | 191.60 | 188.20 | 191.40 | 191.40 | 0.84% | 60 |
| Dec 23, 2025 | 189.80 | 190.60 | 187.40 | 189.80 | 189.80 | 1.82% | 32 |
| Dec 22, 2025 | 185.00 | 187.80 | 184.60 | 186.40 | 186.40 | -0.43% | 66 |
| Dec 19, 2025 | 187.00 | 187.20 | 183.40 | 187.20 | 187.20 | 1.96% | 17 |
| Dec 18, 2025 | 186.80 | 186.80 | 183.40 | 183.60 | 183.60 | -0.76% | 4 |
| Dec 17, 2025 | 186.40 | 187.60 | 182.60 | 185.00 | 185.00 | -1.28% | 7 |
| Dec 16, 2025 | 182.20 | 187.40 | 181.00 | 187.40 | 187.40 | - | 7 |
| Dec 15, 2025 | 188.00 | 190.40 | 185.00 | 187.40 | 187.40 | -1.78% | 131 |
| Dec 12, 2025 | 190.70 | 191.40 | 189.40 | 190.80 | 190.80 | -2.35% | 13 |
| Dec 11, 2025 | 194.60 | 195.40 | 189.40 | 195.40 | 195.40 | - | 221 |
| Dec 10, 2025 | 199.40 | 201.00 | 195.40 | 195.40 | 195.40 | 0.93% | 15 |
| Dec 9, 2025 | 191.40 | 195.20 | 191.40 | 193.60 | 193.60 | -0.92% | 437 |
| Dec 8, 2025 | 195.60 | 198.80 | 195.40 | 195.40 | 195.40 | -0.71% | 14 |
| Dec 5, 2025 | 197.60 | 198.60 | 196.80 | 196.80 | 196.80 | -1.60% | 25 |
| Dec 4, 2025 | 202.00 | 202.00 | 196.80 | 200.00 | 200.00 | - | 105 |
| Dec 3, 2025 | 197.00 | 200.50 | 197.00 | 200.00 | 200.00 | 3.52% | 60 |
| Dec 2, 2025 | 196.40 | 196.40 | 191.20 | 193.20 | 193.20 | -1.23% | 54 |
| Dec 1, 2025 | 193.20 | 200.50 | 193.20 | 195.60 | 195.60 | 0.10% | 47 |
| Nov 28, 2025 | 190.60 | 195.40 | 190.60 | 195.40 | 195.40 | 1.77% | 2,638 |