TipRanks
Go Ultimate55% OFF

Sartorius (0NIR) Historical Prices

GB:0NIR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026298.45297.80290.10290.60290.60-2.65%8640.03
Oct 29, 2026292.50299.05293.20298.50298.50+2.28%27,9370.95
Oct 28, 2026286.35297.15290.40291.85291.85+0.38%15,1610.52
Oct 27, 2026289.50291.20284.70290.74290.74+0.43%1,3280.05
Oct 26, 2026283.05289.50278.40289.50289.50+2.73%2,4650.08
Oct 23, 2026273.50282.90272.50281.80281.80+2.88%136,7565.08
Oct 22, 2026272.80282.00264.80273.90273.90+5.51%5,9290.22
Oct 21, 2026261.30271.60255.80259.60259.60-1.90%87,3343.43
Oct 20, 2026301.40264.70259.00264.63264.63+1.35%88,3123.66
Oct 19, 2026257.30265.40258.50261.10261.10+0.64%62,7902.68
Oct 16, 2026255.45263.00258.00259.45259.45-0.90%107,6424.95
Oct 15, 2026254.95261.80256.00261.80261.80+1.47%13,6320.63
Oct 14, 2026254.75261.90251.70258.00258.00+2.67%3,9240.18
Oct 13, 2026258.15254.55251.30251.30251.30-0.85%3330.02
Oct 12, 2026246.75257.20253.10253.45253.45+0.18%2910.01
Oct 09, 2026264.00255.10249.50253.00253.00+2.68%19,6430.89
Oct 08, 2026255.85259.00244.70246.40246.40-5.23%12,3690.57
Oct 07, 2026255.55260.30255.90260.00260.00+0.17%2,1160.10
Oct 06, 2026244.80271.67253.60259.55259.55+3.49%1,9670.09
Oct 05, 2026251.35252.80247.70250.80250.80-0.40%2,6830.12
Oct 02, 2026246.85253.20248.40251.80251.80+0.72%2,4550.11
Oct 01, 2026251.25258.20250.00250.00250.00-2.80%200.00
Sep 30, 2026256.50264.30257.00257.20257.20-1.11%2,5920.11
Sep 29, 2026255.75268.20260.10260.10260.10-1.29%56,8092.50
Sep 28, 2026260.30268.20258.00263.50263.50+1.11%230,63512.04
Sep 25, 2026263.35269.90259.00260.60260.60-1.77%149,4278.89
Sep 24, 2026248.40265.30251.00265.30265.30+5.32%7,0810.42
Sep 23, 2026261.10254.90250.90251.90251.90-0.94%6320.04
Sep 22, 2026251.65254.70248.40254.30254.30+2.05%42,3502.62
Sep 21, 2026251.75253.40245.66249.20249.20+1.18%7310.05
Sep 18, 2026238.95249.60246.20246.30246.30-0.44%2450.01
Sep 17, 2026235.75247.40243.90247.40247.40+2.36%7,5010.42
Sep 16, 2026238.05244.60236.90241.70241.70+1.43%7750.04
Sep 15, 2026223.35238.60226.70238.30238.30+4.56%24,5621.31
Sep 14, 2026242.15233.40226.40227.90227.90-2.30%7770.04
Sep 11, 2026231.35234.00230.36233.26233.26+0.63%1,7040.09
Sep 10, 2026229.50236.20231.80231.80231.80-2.11%30.00
Sep 09, 2026234.65236.90234.00236.80236.80-0.55%3270.02
Sep 08, 2026231.35239.40232.40238.10238.10+2.54%1,0710.06
Sep 07, 2026240.50236.50230.60232.20232.20-2.23%272,14918.13
Sep 04, 2026248.40243.90237.49237.49237.49-2.95%27,5681.89
Sep 03, 2026245.30248.80243.80244.70244.70-0.81%138,69111.18
Sep 02, 2026243.55251.10241.90246.70246.70-0.08%10,1930.81
Sep 01, 2026244.90254.40246.20246.90246.90-1.52%17,8191.45
Aug 31, 2026251.70252.45247.00250.70250.70-1.22%8020.06
Aug 28, 2026247.65254.00250.10253.80253.80+1.48%1490.01
Aug 27, 2026243.45250.50244.00250.10250.10+2.21%2110.02
Aug 26, 2026244.50246.20242.70244.70244.70-0.12%1,3080.10
Aug 25, 2026243.35246.70241.20245.00245.00+0.41%2,2080.17
Aug 24, 2026238.55247.20243.10244.00244.00-1.01%4580.03