Sartorius Stedim Biotech S.A. (LON:0RG8)
London · Delayed Price · Currency is GBP · Price in EUR 189.10
-0.80 (-0.42%)
At close: Sep 9, 2026
LON:0RG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 189.40 | 190.30 | 186.60 | 189.10 | 189.10 | -0.42% | 55 |
| Sep 8, 2026 | 185.90 | 191.40 | 186.85 | 189.90 | 189.90 | 2.04% | 135 |
| Sep 7, 2026 | 189.50 | 190.20 | 184.70 | 186.10 | 186.10 | -2.64% | 128,049 |
| Sep 4, 2026 | 199.25 | 199.40 | 190.80 | 191.15 | 191.15 | -4.14% | 310 |
| Sep 3, 2026 | 199.25 | 203.00 | 198.00 | 199.40 | 199.40 | 0.27% | 153,336 |
| Sep 2, 2026 | 195.95 | 200.80 | 192.90 | 198.85 | 198.85 | 1.97% | 130,087 |
| Sep 1, 2026 | 196.15 | 200.20 | 195.00 | 195.00 | 195.00 | -1.17% | 110,334 |
| Aug 31, 2026 | 198.00 | 198.45 | 193.80 | 197.30 | 197.30 | -0.20% | 19,697 |
| Aug 28, 2026 | 196.75 | 199.20 | 196.80 | 197.70 | 197.70 | 1.06% | 187,040 |
| Aug 27, 2026 | 191.55 | 196.70 | 191.80 | 195.63 | 195.63 | 1.79% | 231 |
| Aug 26, 2026 | 194.35 | 194.40 | 191.70 | 192.20 | 192.20 | -0.83% | 301 |
| Aug 25, 2026 | 191.45 | 194.00 | 190.30 | 193.80 | 193.80 | 0.79% | 228 |
| Aug 24, 2026 | 194.95 | 195.40 | 191.20 | 192.28 | 192.28 | -0.32% | 51,860 |
| Aug 21, 2026 | 194.95 | 195.30 | 190.90 | 192.90 | 192.90 | -0.93% | 2,085 |
| Aug 20, 2026 | 186.95 | 194.79 | 186.60 | 194.72 | 194.72 | 6.35% | 1,828 |
| Aug 19, 2026 | 181.50 | 185.80 | 179.60 | 183.10 | 183.10 | 0.99% | 37,808 |
| Aug 18, 2026 | 181.00 | 183.00 | 180.60 | 181.30 | 181.30 | -0.49% | 1,321 |
| Aug 17, 2026 | 185.60 | 185.70 | 178.90 | 182.20 | 182.20 | -1.03% | 800 |
| Aug 14, 2026 | 182.05 | 185.00 | 180.80 | 184.10 | 184.10 | 1.10% | 1,014 |
| Aug 13, 2026 | 180.00 | 182.10 | 180.50 | 182.10 | 182.10 | 1.28% | 23,236 |
| Aug 12, 2026 | 181.00 | 181.30 | 178.70 | 179.80 | 179.80 | -1.21% | 311 |
| Aug 11, 2026 | 180.50 | 182.50 | 177.50 | 182.00 | 182.00 | -0.11% | 716 |
| Aug 10, 2026 | 178.05 | 182.80 | 178.50 | 182.20 | 182.20 | 1.93% | 10 |
| Aug 7, 2026 | 174.05 | 179.70 | 175.00 | 178.74 | 178.74 | 2.55% | 208 |
| Aug 6, 2026 | 173.00 | 176.90 | 174.30 | 174.30 | 174.30 | 0.98% | 2,307 |
| Aug 5, 2026 | 171.45 | 174.40 | 171.20 | 172.60 | 172.60 | -0.17% | 42 |
| Aug 4, 2026 | 172.00 | 173.60 | 171.60 | 172.90 | 172.90 | 0.23% | 35 |
| Aug 3, 2026 | 165.00 | 174.50 | 167.00 | 172.50 | 172.50 | 2.50% | 359 |
| Jul 31, 2026 | 170.95 | 172.40 | 168.30 | 168.30 | 168.30 | -2.09% | 324 |
| Jul 30, 2026 | 170.05 | 174.50 | 170.85 | 171.90 | 171.90 | 1.00% | 42,993 |
| Jul 29, 2026 | 170.05 | 170.20 | 167.50 | 170.20 | 170.20 | 1.19% | 27,127 |
| Jul 28, 2026 | 164.80 | 170.50 | 161.50 | 168.20 | 168.20 | 2.75% | 184 |
| Jul 27, 2026 | 167.45 | 169.50 | 162.80 | 163.70 | 163.70 | -1.15% | 97,941 |
| Jul 24, 2026 | 164.00 | 167.30 | 160.90 | 165.60 | 165.60 | 0.49% | 438 |
| Jul 23, 2026 | 173.10 | 181.70 | 160.00 | 164.80 | 164.80 | -5.45% | 2,759 |
| Jul 22, 2026 | 168.00 | 174.30 | 164.10 | 174.30 | 174.30 | 4.50% | 42,661 |
| Jul 21, 2026 | 179.45 | 179.40 | 159.00 | 166.80 | 166.80 | -7.28% | 1,020 |
| Jul 20, 2026 | 185.80 | 185.30 | 179.90 | 179.90 | 179.90 | -3.07% | 2,940 |
| Jul 17, 2026 | 185.50 | 188.90 | 185.60 | 185.60 | 185.60 | -0.54% | 1,112 |
| Jul 16, 2026 | 188.50 | 188.80 | 185.80 | 186.60 | 186.60 | -2.05% | 44 |
| Jul 15, 2026 | 188.00 | 190.50 | 187.80 | 190.50 | 190.50 | 0.11% | 122 |
| Jul 14, 2026 | 189.50 | 190.40 | 186.00 | 190.30 | 190.30 | 0.85% | 886 |
| Jul 13, 2026 | 184.90 | 189.30 | 181.85 | 188.70 | 188.70 | 2.39% | 4,659 |
| Jul 10, 2026 | 180.00 | 186.50 | 179.70 | 184.30 | 184.30 | 3.02% | 42,160 |
| Jul 9, 2026 | 173.00 | 180.30 | 172.40 | 178.90 | 178.90 | 2.93% | 288 |
| Jul 8, 2026 | 180.50 | 178.60 | 173.40 | 173.80 | 173.80 | -2.80% | 1,960 |
| Jul 7, 2026 | 179.35 | 183.90 | 176.30 | 178.80 | 178.80 | -0.45% | 2,644 |
| Jul 6, 2026 | 180.50 | 182.70 | 178.80 | 179.60 | 179.60 | 0.45% | 52 |
| Jul 3, 2026 | 182.65 | 182.50 | 178.30 | 178.80 | 178.80 | -1.92% | 331 |
| Jul 2, 2026 | 178.05 | 182.30 | 176.40 | 182.30 | 182.30 | 1.45% | 49,413 |