Sotera Health Company (MUN:SH5)
Germany · Delayed Price · Currency is EUR 13.20
+0.20 (1.54%)
At close: Nov 19, 2025
Sotera Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | - |
| Nov 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Nov 19, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | - |
| Nov 18, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -2.99% | - |
| Nov 17, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | - |
| Nov 14, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Nov 13, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Nov 12, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 11, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | - |
| Nov 10, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | - |
| Nov 7, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -3.60% | - |
| Nov 6, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | -0.71% | - |
| Nov 5, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -4.76% | - |
| Nov 4, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 2.80% | - |
| Nov 3, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | - |
| Oct 31, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -0.70% | - |
| Oct 30, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | - |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 28, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Oct 27, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Oct 24, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | - |
| Oct 23, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | - |
| Oct 22, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | - |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 20, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 4.38% | - |
| Oct 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Oct 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Oct 15, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | - |
| Oct 14, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 0.74% | - |
| Oct 13, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 3.05% | - |
| Oct 10, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Oct 9, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | - |
| Oct 8, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Oct 7, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Oct 6, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | - |
| Oct 3, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | - |
| Oct 2, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 1, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 2.27% | - |
| Sep 30, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Sep 29, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 26, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | - |
| Sep 25, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Sep 23, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | - |
| Sep 22, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 1.50% | - |
| Sep 19, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Sep 18, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Sep 17, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | - |
| Sep 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Sep 15, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -2.19% | - |