Sartorius Stedim Biotech S.A. (LON:0RG8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 223.50
-4.70 (-2.06%)
At close: Nov 10, 2026
LON:0RG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 227.60 | 227.80 | 223.40 | 223.50 | 223.50 | -2.06% | 21,236 |
| Nov 9, 2026 | 225.20 | 229.80 | 225.80 | 228.20 | 228.20 | 1.06% | 74,703 |
| Nov 6, 2026 | 220.10 | 225.80 | 218.60 | 225.80 | 225.80 | 0.09% | 65,026 |
| Nov 5, 2026 | 224.00 | 229.00 | 223.80 | 225.60 | 225.60 | 1.44% | 772 |
| Nov 4, 2026 | 222.90 | 225.20 | 222.40 | 222.40 | 222.40 | -0.45% | 19,601 |
| Nov 3, 2026 | 221.90 | 223.40 | 218.00 | 223.40 | 223.40 | -0.53% | 31,217 |
| Nov 2, 2026 | 222.10 | 227.00 | 223.80 | 224.60 | 224.60 | 0.54% | 141 |
| Oct 30, 2026 | 228.10 | 227.80 | 221.80 | 223.40 | 223.40 | -2.19% | 149,673 |
| Oct 29, 2026 | 220.30 | 228.40 | 221.00 | 228.40 | 228.40 | 3.56% | 23,675 |
| Oct 28, 2026 | 221.30 | 224.00 | 217.00 | 220.55 | 220.55 | -0.56% | 15,051 |
| Oct 27, 2026 | 215.50 | 221.80 | 215.80 | 221.80 | 221.80 | 2.31% | 3,875 |
| Oct 26, 2026 | 210.00 | 216.80 | 205.80 | 216.80 | 216.80 | 2.65% | 28,280 |
| Oct 23, 2026 | 209.60 | 211.60 | 207.80 | 211.20 | 211.20 | -3.12% | 212 |
| Oct 22, 2026 | 216.20 | 224.00 | 212.80 | 218.00 | 218.00 | 1.60% | 36,527 |
| Oct 21, 2026 | 214.50 | 221.20 | 209.60 | 214.57 | 214.57 | -0.20% | 9,125 |
| Oct 20, 2026 | 212.30 | 215.60 | 212.80 | 215.00 | 215.00 | 1.32% | 262 |
| Oct 19, 2026 | 213.90 | 216.40 | 211.90 | 212.20 | 212.20 | -0.93% | 2,701 |
| Oct 16, 2026 | 218.00 | 218.40 | 214.20 | 214.20 | 214.20 | -2.01% | 25,970 |
| Oct 15, 2026 | 218.00 | 218.60 | 216.40 | 218.60 | 218.60 | 0.37% | 54,174 |
| Oct 14, 2026 | 214.30 | 219.80 | 213.60 | 217.80 | 217.80 | 2.16% | 7,663 |
| Oct 13, 2026 | 216.20 | 215.80 | 213.20 | 213.20 | 213.20 | 0.09% | 16 |
| Oct 12, 2026 | 213.10 | 215.60 | 213.00 | 213.00 | 213.00 | 0.09% | 4 |
| Oct 9, 2026 | 210.80 | 213.60 | 210.80 | 212.80 | 212.80 | -0.84% | 1,745 |
| Oct 8, 2026 | 215.10 | 217.20 | 208.00 | 214.60 | 214.60 | -1.92% | 45,019 |
| Oct 7, 2026 | 214.50 | 218.80 | 214.60 | 218.80 | 218.80 | 1.67% | 167,658 |
| Oct 6, 2026 | 211.80 | 225.00 | 211.40 | 215.20 | 215.20 | 3.16% | 382,618 |
| Oct 5, 2026 | 207.30 | 210.20 | 205.00 | 208.60 | 208.60 | - | 139 |
| Oct 2, 2026 | 205.70 | 210.60 | 206.60 | 208.60 | 208.60 | 1.46% | 337 |
| Oct 1, 2026 | 211.40 | 211.60 | 205.60 | 205.60 | 205.60 | -3.38% | 119,888 |
| Sep 30, 2026 | 218.20 | 220.20 | 212.80 | 212.80 | 212.80 | -2.20% | 733 |
| Sep 29, 2026 | 216.80 | 221.60 | 216.20 | 217.59 | 217.59 | 0.09% | 150,439 |
| Sep 28, 2026 | 211.40 | 218.80 | 212.00 | 217.40 | 217.40 | 2.16% | 1,416 |
| Sep 25, 2026 | 216.40 | 218.20 | 212.40 | 212.80 | 212.80 | -1.39% | 1,614 |
| Sep 24, 2026 | 205.50 | 215.80 | 205.20 | 215.80 | 215.80 | 4.91% | 11,819 |
| Sep 23, 2026 | 205.10 | 206.40 | 203.40 | 205.70 | 205.70 | -0.92% | 12,600 |
| Sep 22, 2026 | 201.00 | 207.60 | 199.50 | 207.60 | 207.60 | 2.37% | 22,401 |
| Sep 21, 2026 | 198.45 | 202.80 | 196.70 | 202.80 | 202.80 | 2.60% | 327 |
| Sep 18, 2026 | 195.40 | 198.50 | 195.70 | 197.66 | 197.66 | 1.89% | 571 |
| Sep 17, 2026 | 194.05 | 197.20 | 194.00 | 194.00 | 194.00 | -0.31% | 77,020 |
| Sep 16, 2026 | 190.05 | 194.70 | 190.00 | 194.60 | 194.60 | 5.82% | 125,151 |
| Sep 15, 2026 | 183.55 | 189.40 | 183.30 | 183.90 | 183.90 | -0.22% | 125,881 |
| Sep 14, 2026 | 187.25 | 187.90 | 183.00 | 184.30 | 184.30 | -1.64% | 452 |
| Sep 11, 2026 | 187.05 | 188.00 | 185.90 | 187.37 | 187.37 | -0.86% | 1,047 |
| Sep 10, 2026 | 189.40 | 190.80 | 189.00 | 189.00 | 189.00 | -0.05% | 11,365 |
| 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 |