Sartorius Stedim Biotech S.A. (EPA:DIM)
France · Delayed Price · Currency is EUR 197.50
-6.90 (-3.38%)
At close: Jan 28, 2026
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 204.00 | 204.40 | 195.10 | 197.50 | 197.50 | -3.38% | 66,154 |
| Jan 27, 2026 | 208.20 | 208.40 | 204.40 | 204.40 | 204.40 | -2.11% | 48,366 |
| Jan 26, 2026 | 207.00 | 209.50 | 203.90 | 208.80 | 208.80 | 1.36% | 42,275 |
| Jan 23, 2026 | 209.50 | 209.60 | 206.00 | 206.00 | 206.00 | -1.72% | 50,370 |
| Jan 22, 2026 | 205.80 | 211.70 | 205.80 | 209.60 | 209.60 | 2.75% | 56,880 |
| Jan 21, 2026 | 206.50 | 208.10 | 198.65 | 204.00 | 204.00 | -1.16% | 107,461 |
| Jan 20, 2026 | 204.50 | 206.40 | 202.50 | 206.40 | 206.40 | 0.05% | 39,595 |
| Jan 19, 2026 | 209.10 | 210.20 | 205.20 | 206.30 | 206.30 | -3.28% | 45,051 |
| Jan 16, 2026 | 213.90 | 215.70 | 212.20 | 213.30 | 213.30 | 0.38% | 46,359 |
| Jan 15, 2026 | 210.70 | 214.00 | 209.20 | 212.50 | 212.50 | 1.34% | 60,203 |
| Jan 14, 2026 | 215.00 | 215.90 | 208.40 | 209.70 | 209.70 | -2.33% | 65,764 |
| Jan 13, 2026 | 215.50 | 217.50 | 210.80 | 214.70 | 214.70 | -0.14% | 50,598 |
| Jan 12, 2026 | 211.50 | 219.90 | 210.20 | 215.00 | 215.00 | 0.33% | 93,188 |
| Jan 9, 2026 | 216.40 | 219.30 | 213.50 | 214.30 | 214.30 | -2.90% | 49,481 |
| Jan 8, 2026 | 223.00 | 223.00 | 217.40 | 220.70 | 220.70 | -1.03% | 59,880 |
| Jan 7, 2026 | 221.90 | 223.00 | 220.30 | 223.00 | 223.00 | 0.90% | 70,363 |
| Jan 6, 2026 | 215.00 | 224.00 | 215.00 | 221.00 | 221.00 | 3.08% | 95,561 |
| Jan 5, 2026 | 210.20 | 214.40 | 206.80 | 214.40 | 214.40 | 2.98% | 70,767 |
| Jan 2, 2026 | 209.40 | 211.10 | 208.20 | 208.20 | 208.20 | -0.86% | 36,020 |
| Dec 31, 2025 | 207.70 | 210.00 | 207.40 | 210.00 | 210.00 | 0.96% | 16,620 |
| Dec 30, 2025 | 207.80 | 209.60 | 206.70 | 208.00 | 208.00 | 0.19% | 36,920 |
| Dec 29, 2025 | 206.00 | 208.30 | 205.70 | 207.60 | 207.60 | 0.83% | 39,082 |
| Dec 24, 2025 | 206.00 | 206.50 | 205.20 | 205.90 | 205.90 | -0.29% | 13,742 |
| Dec 23, 2025 | 205.70 | 208.50 | 205.20 | 206.50 | 206.50 | -0.15% | 32,883 |
| Dec 22, 2025 | 204.40 | 207.90 | 203.00 | 206.80 | 206.80 | 1.22% | 54,357 |
| Dec 19, 2025 | 203.00 | 206.20 | 202.70 | 204.30 | 204.30 | 0.29% | 131,856 |
| Dec 18, 2025 | 203.10 | 204.30 | 201.80 | 203.70 | 203.70 | -0.10% | 63,721 |
| Dec 17, 2025 | 207.30 | 207.30 | 200.90 | 203.90 | 203.90 | -2.11% | 73,759 |
| Dec 16, 2025 | 205.50 | 210.10 | 205.50 | 208.30 | 208.30 | 0.48% | 66,356 |
| Dec 15, 2025 | 205.30 | 208.50 | 203.10 | 207.30 | 207.30 | 1.02% | 57,594 |
| Dec 12, 2025 | 205.30 | 208.00 | 201.60 | 205.20 | 205.20 | -1.06% | 55,177 |
| Dec 11, 2025 | 210.00 | 210.00 | 205.60 | 207.40 | 207.40 | -1.00% | 39,699 |
| Dec 10, 2025 | 208.90 | 214.90 | 207.20 | 209.50 | 209.50 | 0.67% | 72,208 |
| Dec 9, 2025 | 211.60 | 211.60 | 207.10 | 208.10 | 208.10 | -1.61% | 60,311 |
| Dec 8, 2025 | 213.10 | 214.60 | 211.10 | 211.50 | 211.50 | -0.84% | 55,200 |
| Dec 5, 2025 | 214.10 | 215.20 | 212.00 | 213.30 | 213.30 | -0.33% | 58,657 |
| Dec 4, 2025 | 216.20 | 217.20 | 210.80 | 214.00 | 214.00 | -0.56% | 71,723 |
| Dec 3, 2025 | 207.50 | 215.20 | 207.50 | 215.20 | 215.20 | 3.76% | 112,643 |
| Dec 2, 2025 | 207.50 | 210.00 | 205.50 | 207.40 | 207.40 | -0.34% | 91,251 |
| Dec 1, 2025 | 207.00 | 213.50 | 207.00 | 208.10 | 208.10 | 0.39% | 69,126 |
| Nov 28, 2025 | 203.10 | 207.50 | 202.60 | 207.30 | 207.30 | 2.12% | 71,073 |
| Nov 27, 2025 | 200.40 | 203.60 | 199.50 | 203.00 | 203.00 | 1.05% | 42,290 |
| Nov 26, 2025 | 203.30 | 205.00 | 200.40 | 200.90 | 200.90 | -0.79% | 55,064 |
| Nov 25, 2025 | 194.35 | 203.10 | 192.35 | 202.50 | 202.50 | 4.09% | 101,357 |
| Nov 24, 2025 | 191.60 | 196.50 | 191.30 | 194.55 | 194.55 | 2.39% | 111,360 |
| Nov 21, 2025 | 184.00 | 190.00 | 183.15 | 190.00 | 190.00 | 2.04% | 78,094 |
| Nov 20, 2025 | 186.40 | 187.95 | 184.40 | 186.20 | 186.20 | 0.65% | 82,036 |
| Nov 19, 2025 | 186.00 | 187.50 | 184.50 | 185.00 | 185.00 | -0.83% | 92,138 |
| Nov 18, 2025 | 188.45 | 188.75 | 182.75 | 186.55 | 186.55 | -1.84% | 87,004 |
| Nov 17, 2025 | 192.75 | 192.75 | 188.90 | 190.05 | 190.05 | -1.43% | 63,239 |