Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STE.US
237.48+5.70(+2.46%)(czas lokalny: 07.08.2026 16:00)STERIS plc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 228.78 | 238.34 | 228.20 | 237.48 | 173 932 | 0 |
| 06.08.2026 | 217.59 | 231.75 | 217.59 | 231.75 | 439 555 | 0 |
| 05.08.2026 | 233.32 | 234.77 | 228.04 | 232.52 | 290 276 | 0 |
| 04.08.2026 | 230.05 | 233.43 | 229.03 | 232.93 | 216 855 | 0 |
| 03.08.2026 | 228.85 | 234.94 | 228.85 | 232.50 | 197 288 | 0 |
| 31.07.2026 | 227.03 | 230.03 | 225.83 | 228.45 | 233 315 | 0 |
| 30.07.2026 | 230.75 | 234.15 | 228.76 | 231.25 | 249 311 | 0 |
| 29.07.2026 | 229.73 | 235.75 | 229.73 | 234.93 | 355 238 | 0 |
| 28.07.2026 | 222.77 | 230.65 | 222.77 | 230.37 | 248 620 | 0 |
| 27.07.2026 | 216.38 | 220.00 | 216.03 | 218.38 | 180 256 | 0 |
| 24.07.2026 | 213.41 | 215.87 | 211.75 | 214.09 | 125 604 | 0 |
| 23.07.2026 | 209.73 | 213.24 | 209.73 | 210.64 | 95 296 | 0 |
| 22.07.2026 | 211.88 | 212.42 | 209.78 | 210.44 | 165 962 | 0 |
| 21.07.2026 | 211.80 | 213.03 | 209.98 | 211.72 | 142 276 | 0 |
| 20.07.2026 | 217.63 | 217.63 | 214.45 | 214.48 | 190 136 | 0 |
| 17.07.2026 | 219.37 | 222.70 | 217.12 | 217.82 | 223 408 | 0 |
| 16.07.2026 | 214.28 | 221.45 | 214.28 | 221.11 | 238 613 | 0 |
| 15.07.2026 | 209.79 | 215.01 | 208.79 | 211.61 | 272 840 | 0 |
| 14.07.2026 | 210.66 | 212.28 | 207.72 | 208.72 | 235 152 | 0 |
| 13.07.2026 | 215.40 | 218.91 | 214.88 | 216.95 | 215 592 | 0 |
| 10.07.2026 | 217.16 | 217.27 | 215.63 | 215.99 | 184 304 | 0 |
| 09.07.2026 | 208.56 | 216.29 | 207.56 | 215.96 | 432 760 | 0 |
| 08.07.2026 | 215.44 | 215.44 | 209.07 | 209.44 | 219 752 | 0 |
| 07.07.2026 | 216.77 | 217.48 | 213.30 | 215.29 | 152 836 | 0 |
| 06.07.2026 | 218.10 | 218.10 | 212.11 | 213.31 | 219 128 | 0 |
| 02.07.2026 | 213.45 | 218.58 | 212.98 | 218.06 | 169 156 | 0 |
| 01.07.2026 | 214.10 | 215.35 | 211.81 | 212.22 | 269 408 | 0 |
| 30.06.2026 | 210.41 | 211.69 | 206.62 | 210.51 | 337 508 | 0 |
| 29.06.2026 | 215.23 | 215.99 | 212.46 | 213.25 | 262 256 | 0 |
| 26.06.2026 | 212.53 | 216.39 | 212.53 | 215.73 | 422 301 | 0 |
| 25.06.2026 | 207.75 | 214.69 | 207.74 | 210.57 | 274 808 | 0 |
| 24.06.2026 | 204.00 | 208.84 | 204.00 | 207.13 | 190 844 | 0 |
| 23.06.2026 | 200.90 | 203.57 | 200.90 | 203.24 | 212 510 | 0 |
| 22.06.2026 | 201.47 | 202.04 | 198.94 | 200.36 | 227 446 | 0 |
| 18.06.2026 | 199.13 | 203.09 | 199.10 | 202.53 | 296 696 | 0 |
| 17.06.2026 | 205.17 | 206.15 | 198.04 | 199.34 | 374 028 | 0 |
| 16.06.2026 | 208.23 | 208.80 | 206.12 | 206.61 | 255 520 | 0 |
| 15.06.2026 | 209.23 | 210.28 | 205.71 | 205.88 | 152 448 | 0 |
| 12.06.2026 | 207.13 | 209.34 | 205.43 | 207.44 | 170 352 | 0 |
| 11.06.2026 | 207.59 | 209.16 | 205.25 | 207.25 | 98 442 | 0 |
| 10.06.2026 | 210.83 | 213.82 | 206.41 | 207.99 | 152 400 | 0 |
| 09.06.2026 | 209.78 | 214.34 | 209.78 | 212.67 | 156 375 | 0 |
| 08.06.2026 | 210.92 | 211.56 | 209.55 | 210.06 | 69 272 | 0 |
| 05.06.2026 | 212.23 | 213.75 | 210.80 | 212.32 | 144 330 | 0 |
| 04.06.2026 | 214.75 | 216.60 | 211.93 | 212.26 | 163 230 | 0 |
| 03.06.2026 | 208.88 | 211.80 | 208.88 | 210.25 | 108 022 | 0 |
| 02.06.2026 | 208.55 | 211.92 | 207.83 | 209.84 | 77 126 | 0 |
| 01.06.2026 | 212.57 | 213.80 | 210.14 | 211.08 | 99 176 | 0 |
| 29.05.2026 | 215.26 | 215.88 | 211.03 | 212.80 | 104 348 | 0 |
| 28.05.2026 | 212.38 | 217.05 | 208.95 | 215.43 | 94 626 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
