Sartorius Stedim Biotech S.A. (LON:0RG8)
London · Delayed Price · Currency is GBP · Price in EUR 164.98
-2.31 (-1.38%)
At close: Mar 27, 2026
LON:0RG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 168.00 | 168.00 | 163.35 | 164.98 | 164.98 | -1.38% | 1,036 |
| Mar 26, 2026 | 166.80 | 167.60 | 165.65 | 167.30 | 167.30 | 0.30% | 23,608 |
| Mar 25, 2026 | 165.83 | 170.75 | 163.55 | 166.80 | 166.80 | 1.99% | 4,325 |
| Mar 24, 2026 | 165.03 | 166.20 | 163.55 | 163.55 | 163.55 | 1.27% | 532,218 |
| Mar 23, 2026 | 163.03 | 168.95 | 156.30 | 161.50 | 161.50 | -3.35% | 140,548 |
| Mar 20, 2026 | 171.48 | 171.35 | 164.40 | 167.10 | 167.10 | -2.82% | 770 |
| Mar 19, 2026 | 175.48 | 173.60 | 169.50 | 171.95 | 171.95 | -1.91% | 1,344 |
| Mar 18, 2026 | 176.85 | 177.95 | 172.85 | 175.30 | 175.30 | 2.75% | 2,269 |
| Mar 17, 2026 | 161.48 | 173.10 | 159.95 | 170.60 | 170.60 | 6.92% | 2,050 |
| Mar 16, 2026 | 160.20 | 161.65 | 157.75 | 159.56 | 159.56 | -1.84% | 8,050 |
| Mar 13, 2026 | 159.03 | 162.55 | 159.00 | 162.55 | 162.55 | 1.21% | 45 |
| Mar 12, 2026 | 163.48 | 167.30 | 160.60 | 160.60 | 160.60 | -1.80% | 346,674 |
| Mar 11, 2026 | 166.00 | 167.45 | 163.30 | 163.55 | 163.55 | -1.83% | 3,343 |
| Mar 10, 2026 | 163.03 | 168.30 | 160.00 | 166.60 | 166.60 | 3.56% | 298,800 |
| Mar 9, 2026 | 159.43 | 162.75 | 159.00 | 160.88 | 160.88 | -3.03% | 36,646 |
| Mar 6, 2026 | 173.88 | 174.13 | 165.90 | 165.90 | 165.90 | -4.93% | 282 |
| Mar 5, 2026 | 174.50 | 175.35 | 170.15 | 174.50 | 174.50 | -0.23% | 37,721 |
| Mar 4, 2026 | 167.03 | 174.90 | 168.05 | 174.90 | 174.90 | 2.73% | 1,783 |
| Mar 3, 2026 | 178.50 | 177.35 | 170.25 | 170.25 | 170.25 | -4.76% | 48,176 |
| Mar 2, 2026 | 181.48 | 179.75 | 176.95 | 178.76 | 178.76 | -2.61% | 105,873 |
| Feb 27, 2026 | 182.00 | 184.10 | 181.35 | 183.55 | 183.55 | 0.58% | 216,859 |
| Feb 26, 2026 | 184.50 | 182.50 | 180.80 | 182.50 | 182.50 | -0.14% | 509,385 |
| Feb 25, 2026 | 181.48 | 183.70 | 179.30 | 182.75 | 182.75 | 3.84% | 27,668 |
| Feb 24, 2026 | 176.00 | 177.70 | 176.00 | 176.00 | 176.00 | -0.09% | 149,012 |
| Feb 23, 2026 | 183.03 | 182.00 | 176.08 | 176.15 | 176.15 | -3.74% | 29,292 |
| Feb 20, 2026 | 179.93 | 183.80 | 178.10 | 183.00 | 183.00 | 4.30% | 148 |
| Feb 19, 2026 | 175.78 | 176.80 | 175.08 | 175.45 | 175.45 | -0.37% | 3,314 |
| Feb 18, 2026 | 171.93 | 176.10 | 170.45 | 176.10 | 176.10 | 3.31% | 4,543 |
| Feb 17, 2026 | 170.50 | 171.95 | 169.90 | 170.45 | 170.45 | -2.32% | 21 |
| Feb 16, 2026 | 174.50 | 174.75 | 169.80 | 174.50 | 174.50 | 0.43% | 258,348 |
| Feb 13, 2026 | 168.45 | 174.60 | 169.00 | 173.75 | 173.75 | 2.60% | 1,791 |
| Feb 12, 2026 | 174.10 | 172.65 | 169.35 | 169.35 | 169.35 | -2.42% | 41 |
| Feb 11, 2026 | 178.45 | 177.10 | 173.55 | 173.55 | 173.55 | -2.50% | 1,734 |
| Feb 10, 2026 | 180.00 | 179.14 | 177.90 | 178.00 | 178.00 | -0.81% | 2,925 |
| Feb 9, 2026 | 181.78 | 179.50 | 176.90 | 179.45 | 179.45 | 0.87% | 183,710 |
| Feb 6, 2026 | 179.48 | 179.50 | 176.20 | 177.90 | 177.90 | -1.82% | 4,999 |
| Feb 5, 2026 | 181.18 | 183.30 | 179.95 | 181.20 | 181.20 | -1.75% | 7,287 |
| Feb 4, 2026 | 187.63 | 189.95 | 183.40 | 184.43 | 184.43 | -4.94% | 293 |
| Feb 3, 2026 | 187.03 | 198.03 | 177.70 | 194.02 | 194.02 | 3.36% | 61,638 |
| Feb 2, 2026 | 187.03 | 188.20 | 185.20 | 187.70 | 187.70 | -0.40% | 29,074 |
| Jan 30, 2026 | 192.00 | 191.65 | 188.45 | 188.45 | 188.45 | -2.00% | 465 |
| Jan 29, 2026 | 197.80 | 198.35 | 192.05 | 192.30 | 192.30 | -3.17% | 2,538 |
| Jan 28, 2026 | 205.00 | 205.00 | 195.30 | 198.60 | 198.60 | -2.84% | 143 |
| Jan 27, 2026 | 208.00 | 209.50 | 204.40 | 204.40 | 204.40 | -2.06% | 9,520 |
| Jan 26, 2026 | 210.05 | 209.30 | 204.30 | 208.70 | 208.70 | 1.00% | 1,000 |
| Jan 23, 2026 | 210.15 | 207.80 | 206.00 | 206.64 | 206.64 | -2.07% | 5,424 |
| Jan 22, 2026 | 206.05 | 211.35 | 205.40 | 211.00 | 211.00 | 3.10% | 1,340 |
| Jan 21, 2026 | 206.45 | 206.50 | 199.40 | 204.66 | 204.66 | -0.68% | 10,397 |
| Jan 20, 2026 | 206.05 | 206.07 | 202.90 | 206.07 | 206.07 | -0.11% | 69,467 |
| Jan 19, 2026 | 212.00 | 209.60 | 205.40 | 206.30 | 206.30 | -3.28% | 8,811 |