Sartorius Stedim Biotech S.A. (LON:0RG8)
London · Delayed Price · Currency is GBP · Price in EUR 176.80
-0.90 (-0.51%)
At close: Jun 2, 2026
LON:0RG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 174.95 | 178.90 | 174.40 | 177.70 | 177.70 | -1.39% | 18,713 |
| May 29, 2026 | 176.50 | 180.20 | 171.90 | 180.20 | 180.20 | 4.20% | 122 |
| May 28, 2026 | 171.45 | 175.90 | 168.20 | 172.93 | 172.93 | 0.38% | 7,876 |
| May 27, 2026 | 170.95 | 174.70 | 172.00 | 172.28 | 172.28 | 0.34% | 1,993 |
| May 26, 2026 | 172.20 | 171.90 | 171.00 | 171.70 | 171.70 | -0.98% | 318 |
| May 25, 2026 | 172.00 | 173.40 | 171.10 | 173.40 | 173.40 | 0.64% | 28,650 |
| May 22, 2026 | 170.95 | 176.10 | 170.70 | 172.30 | 172.30 | -0.06% | 7,707 |
| May 21, 2026 | 164.80 | 172.40 | 165.00 | 172.40 | 172.40 | 4.93% | 3,491 |
| May 20, 2026 | 161.20 | 165.00 | 160.30 | 164.30 | 164.30 | 1.73% | 26,468 |
| May 19, 2026 | 160.50 | 163.70 | 159.10 | 161.50 | 161.50 | 1.44% | 82,393 |
| May 18, 2026 | 156.50 | 162.50 | 155.50 | 159.20 | 159.20 | 1.92% | 369 |
| May 15, 2026 | 161.00 | 161.90 | 155.90 | 156.20 | 156.20 | -3.49% | 83,220 |
| May 14, 2026 | 160.50 | 162.40 | 161.50 | 161.85 | 161.85 | -0.28% | 660 |
| May 13, 2026 | 160.00 | 162.30 | 160.80 | 162.30 | 162.30 | 0.93% | 155 |
| May 12, 2026 | 164.30 | 165.50 | 160.20 | 160.80 | 160.80 | -1.35% | 4,680 |
| May 11, 2026 | 162.15 | 167.10 | 162.20 | 163.00 | 163.00 | 0.43% | 5,044 |
| May 8, 2026 | 164.00 | 165.40 | 161.80 | 162.30 | 162.30 | -2.99% | 24,848 |
| May 7, 2026 | 167.45 | 167.40 | 164.20 | 167.30 | 167.30 | -0.30% | 202,221 |
| May 6, 2026 | 162.25 | 169.30 | 161.80 | 167.80 | 167.80 | 4.16% | 3,053 |
| May 5, 2026 | 156.50 | 162.30 | 154.80 | 161.10 | 161.10 | 3.01% | 117 |
| May 4, 2026 | 158.50 | 158.60 | 154.60 | 156.40 | 156.40 | 0.74% | 14,180 |
| Apr 30, 2026 | 150.65 | 156.30 | 150.00 | 155.25 | 155.25 | -0.67% | 271,758 |
| Apr 29, 2026 | 156.00 | 156.80 | 150.90 | 156.30 | 156.30 | -0.76% | 28,153 |
| Apr 28, 2026 | 162.45 | 161.00 | 157.50 | 157.50 | 157.50 | -1.75% | 128,486 |
| Apr 27, 2026 | 166.65 | 164.00 | 160.30 | 160.30 | 160.30 | -1.48% | 171,865 |
| Apr 24, 2026 | 161.60 | 163.10 | 158.70 | 162.70 | 162.70 | 0.87% | 4,848 |
| Apr 23, 2026 | 180.10 | 183.80 | 156.00 | 161.30 | 161.30 | -12.90% | 105,282 |
| Apr 22, 2026 | 186.95 | 186.60 | 184.70 | 185.20 | 185.20 | -1.85% | 3,181 |
| Apr 21, 2026 | 185.50 | 195.70 | 187.00 | 188.70 | 188.70 | 1.83% | 125,819 |
| Apr 20, 2026 | 187.45 | 186.50 | 184.50 | 185.30 | 185.30 | -2.11% | 427 |
| Apr 17, 2026 | 181.00 | 190.40 | 177.10 | 189.30 | 189.30 | 4.64% | 3,236 |
| Apr 16, 2026 | 184.90 | 183.90 | 180.90 | 180.90 | 180.90 | -0.22% | 2,909 |
| Apr 15, 2026 | 182.05 | 183.60 | 181.30 | 181.30 | 181.30 | -0.38% | 105,377 |
| Apr 14, 2026 | 174.05 | 182.00 | 176.00 | 182.00 | 182.00 | 5.08% | 162 |
| Apr 13, 2026 | 169.50 | 173.20 | 166.80 | 173.20 | 173.20 | 0.81% | 29 |
| Apr 10, 2026 | 170.05 | 174.10 | 169.50 | 171.80 | 171.80 | 2.14% | 6,303 |
| Apr 9, 2026 | 172.80 | 172.40 | 168.10 | 168.20 | 168.20 | -2.49% | 101,152 |
| Apr 8, 2026 | 171.25 | 176.00 | 171.50 | 172.50 | 172.50 | 4.74% | 37,104 |
| Apr 7, 2026 | 170.95 | 169.70 | 164.60 | 164.70 | 164.70 | -2.34% | 114 |
| Apr 2, 2026 | 167.03 | 169.15 | 163.58 | 168.65 | 168.65 | -0.79% | 731 |
| Apr 1, 2026 | 168.80 | 170.00 | 165.63 | 170.00 | 170.00 | 1.67% | 488,168 |
| Mar 31, 2026 | 168.45 | 167.70 | 165.95 | 167.20 | 167.20 | -1.01% | 8 |
| Mar 30, 2026 | 167.93 | 169.90 | 166.20 | 169.60 | 168.91 | 2.80% | 257 |
| Mar 27, 2026 | 168.00 | 168.00 | 163.35 | 164.98 | 164.31 | -1.38% | 1,036 |
| Mar 26, 2026 | 166.80 | 167.60 | 165.65 | 167.30 | 166.62 | 0.30% | 23,608 |
| Mar 25, 2026 | 165.83 | 170.75 | 163.55 | 166.80 | 166.12 | 1.99% | 4,325 |
| Mar 24, 2026 | 165.03 | 166.20 | 163.55 | 163.55 | 162.89 | 1.27% | 532,218 |
| Mar 23, 2026 | 163.03 | 168.95 | 156.30 | 161.50 | 160.84 | -3.35% | 140,548 |
| Mar 20, 2026 | 171.48 | 171.35 | 164.40 | 167.10 | 166.42 | -2.82% | 770 |
| Mar 19, 2026 | 175.48 | 173.60 | 169.50 | 171.95 | 171.25 | -1.91% | 1,344 |