Sartorius Stedim Biotech S.A. (LON:0RG8)
London · Delayed Price · Currency is GBP · Price in EUR 161.00
+0.20 (0.12%)
At close: May 13, 2026
LON:0RG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.42% | 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 |
| Mar 18, 2026 | 176.85 | 177.95 | 172.85 | 175.30 | 174.59 | 2.75% | 2,269 |
| Mar 17, 2026 | 161.48 | 173.10 | 159.95 | 170.60 | 169.91 | 6.92% | 2,050 |
| Mar 16, 2026 | 160.20 | 161.65 | 157.75 | 159.56 | 158.91 | -1.84% | 8,050 |
| Mar 13, 2026 | 159.03 | 162.55 | 159.00 | 162.55 | 161.89 | 1.21% | 45 |
| Mar 12, 2026 | 163.48 | 167.30 | 160.60 | 160.60 | 159.95 | -1.80% | 346,674 |
| Mar 11, 2026 | 166.00 | 167.45 | 163.30 | 163.55 | 162.89 | -1.83% | 3,343 |
| Mar 10, 2026 | 163.03 | 168.30 | 160.00 | 166.60 | 165.92 | 3.56% | 298,800 |
| Mar 9, 2026 | 159.43 | 162.75 | 159.00 | 160.88 | 160.23 | -3.03% | 36,646 |
| Mar 6, 2026 | 173.88 | 174.13 | 165.90 | 165.90 | 165.23 | -4.93% | 282 |
| Mar 5, 2026 | 174.50 | 175.35 | 170.15 | 174.50 | 173.79 | -0.23% | 37,721 |
| Mar 4, 2026 | 167.03 | 174.90 | 168.05 | 174.90 | 174.19 | 2.73% | 1,783 |
| Mar 3, 2026 | 178.50 | 177.35 | 170.25 | 170.25 | 169.56 | -4.76% | 48,176 |
| Mar 2, 2026 | 181.48 | 179.75 | 176.95 | 178.76 | 178.04 | -2.61% | 105,873 |
| Feb 27, 2026 | 182.00 | 184.10 | 181.35 | 183.55 | 182.81 | 0.58% | 216,859 |