Sotera Health Company (MUN:SH5)
Germany
· Delayed Price · Currency is EUR 13.50
-0.10 (-0.74%)
At close: Mar 3, 2026
Sotera Health Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Mar 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Feb 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Feb 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Feb 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.73% | - |
| Feb 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Feb 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Feb 20, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | - |
| Feb 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Feb 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Feb 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Feb 13, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -2.72% | - |
| Feb 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Feb 11, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Feb 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Feb 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Feb 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Feb 3, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -1.32% | 167 |
| Feb 2, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | - |
| Jan 30, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | - |
| Jan 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jan 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jan 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jan 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Jan 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jan 22, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.88% | - |
| Jan 21, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -0.62% | - |
| Jan 20, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jan 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jan 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Jan 15, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 12, 2026 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | 0.62% | 167 |
| Jan 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jan 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Jan 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jan 5, 2026 | 15.20 | 15.60 | 15.10 | 15.60 | 15.60 | 3.31% | 43 |
| Jan 2, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 200 |
| Dec 30, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | - |
| Dec 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Dec 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 19, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 2.10% | - |
| Dec 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Dec 17, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 16, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Dec 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Dec 11, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 10, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Dec 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Dec 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 28, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Nov 25, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | - |
| Nov 24, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 2.86% | - |
| 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 | - | - |