TipRanks
Go Ultimate55% OFF

Sartorius Stedim Biotech (0RG8) Historical Prices

GB:0RG8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026222.10227.00223.80224.60224.60+0.54%1410.00
Oct 30, 2026228.10227.80221.80223.40223.40-2.19%149,6734.06
Oct 29, 2026220.30228.40221.00228.40228.40+3.56%23,6750.65
Oct 28, 2026221.30224.00217.00220.55220.55-0.56%15,0510.42
Oct 27, 2026215.50221.80215.80221.80221.80+2.31%3,8750.11
Oct 26, 2026210.00216.80205.80216.80216.80+2.65%28,2800.77
Oct 23, 2026209.60211.60207.80211.20211.20-3.12%2120.01
Oct 22, 2026216.20224.00212.80218.00218.00+1.60%36,5270.97
Oct 21, 2026214.50221.20209.60214.57214.57-0.20%9,1250.24
Oct 20, 2026212.30215.60212.80215.00215.00+1.32%2620.01
Oct 19, 2026213.90216.40211.90212.20212.20-0.93%2,7010.07
Oct 16, 2026218.00218.40214.20214.20214.20-2.01%25,9700.68
Oct 15, 2026218.00218.60216.40218.60218.60+0.37%54,1741.46
Oct 14, 2026214.30219.80213.60217.80217.80+2.16%7,6630.21
Oct 13, 2026216.20215.80213.20213.20213.20+0.09%160.00
Oct 12, 2026213.10215.60213.00213.00213.00+0.09%40.00
Oct 09, 2026210.80213.60210.80212.80212.80-0.84%1,7450.05
Oct 08, 2026215.10217.20208.00214.60214.60-1.92%45,0191.24
Oct 07, 2026214.50218.80214.60218.80218.80+1.67%167,6584.87
Oct 06, 2026211.80225.00211.40215.20215.20+3.16%382,61813.51
Oct 05, 2026207.30210.20205.00208.60208.60+0.00%1390.00
Oct 02, 2026205.70210.60206.60208.60208.60+1.46%3370.01
Oct 01, 2026211.40211.60205.60205.60205.60-3.38%119,8884.53
Sep 30, 2026218.20220.20212.80212.80212.80-2.20%7330.03
Sep 29, 2026216.80221.60216.20217.59217.59+0.09%150,4396.05
Sep 28, 2026211.40218.80212.00217.40217.40+2.16%1,4160.06
Sep 25, 2026216.40218.20212.40212.80212.80-1.39%1,6140.06
Sep 24, 2026205.50215.80205.20215.80215.80+4.91%11,8190.48
Sep 23, 2026205.10206.40203.40205.70205.70-0.92%12,6000.51
Sep 22, 2026201.00207.60199.50207.60207.60+2.37%22,4010.93
Sep 21, 2026198.45202.80196.70202.80202.80+2.60%3270.01
Sep 18, 2026195.40198.50195.70197.66197.66+1.89%5710.02
Sep 17, 2026194.05197.20194.00194.00194.00-0.31%77,0202.97
Sep 16, 2026190.05194.70190.00194.60194.60+5.82%125,1515.23
Sep 15, 2026183.55189.40183.30183.90183.90-0.22%125,8815.68
Sep 14, 2026187.25187.90183.00184.30184.30-1.64%4520.02
Sep 11, 2026187.05188.00185.90187.37187.37-0.86%1,0470.05
Sep 10, 2026189.40190.80189.00189.00189.00-0.05%11,3650.50
Sep 09, 2026189.40190.30186.60189.10189.10-0.42%550.00
Sep 08, 2026185.90191.40186.85189.90189.90+2.04%1350.01
Sep 07, 2026189.50190.20184.70186.10186.10-2.64%128,0495.20
Sep 04, 2026199.25199.40190.80191.15191.15-4.14%3100.01
Sep 03, 2026199.25203.00198.00199.40199.40+0.27%153,3366.58
Sep 02, 2026195.95200.80192.90198.85198.85+1.97%130,0876.11
Sep 01, 2026196.15200.20195.00195.00195.00-1.17%110,3345.65
Aug 31, 2026198.00198.45193.80197.30197.30-0.75%19,6971.02
Aug 28, 2026196.75199.20196.80198.80198.80+1.62%187,04010.20
Aug 27, 2026191.55196.70191.80195.63195.63+1.79%2310.01
Aug 26, 2026194.35194.40191.70192.20192.20-0.83%3010.02
Aug 25, 2026191.45194.00190.30193.80193.80+0.79%2280.01