Sartorius Stedim Biotech S.A. (EPA:DIM)
France · Delayed Price · Currency is EUR 175.95
+0.85 (0.49%)
At close: Feb 19, 2026
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 175.20 | 177.00 | 174.40 | 175.95 | 175.95 | 0.49% | 101,046 |
| Feb 18, 2026 | 171.20 | 176.80 | 169.95 | 175.10 | 175.10 | 2.61% | 80,591 |
| Feb 17, 2026 | 171.10 | 173.70 | 169.70 | 170.65 | 170.65 | -0.26% | 73,199 |
| Feb 16, 2026 | 174.50 | 174.50 | 169.05 | 171.10 | 171.10 | -2.20% | 58,442 |
| Feb 13, 2026 | 169.80 | 174.95 | 168.50 | 174.95 | 174.95 | 4.01% | 142,551 |
| Feb 12, 2026 | 175.10 | 175.10 | 168.20 | 168.20 | 168.20 | -3.08% | 84,345 |
| Feb 11, 2026 | 177.10 | 177.15 | 173.55 | 173.55 | 173.55 | -2.77% | 84,858 |
| Feb 10, 2026 | 180.00 | 180.90 | 176.45 | 178.50 | 178.50 | 0.14% | 94,037 |
| Feb 9, 2026 | 179.45 | 179.55 | 176.05 | 178.25 | 178.25 | 0.20% | 87,597 |
| Feb 6, 2026 | 179.40 | 181.45 | 176.10 | 177.90 | 177.90 | -1.93% | 64,323 |
| Feb 5, 2026 | 180.75 | 183.90 | 179.05 | 181.40 | 181.40 | 0.22% | 108,027 |
| Feb 4, 2026 | 188.75 | 190.70 | 181.00 | 181.00 | 181.00 | -5.73% | 116,585 |
| Feb 3, 2026 | 186.20 | 198.25 | 177.40 | 192.00 | 192.00 | 2.54% | 189,196 |
| Feb 2, 2026 | 186.00 | 188.65 | 185.10 | 187.25 | 187.25 | -0.56% | 131,857 |
| Jan 30, 2026 | 191.15 | 191.85 | 188.30 | 188.30 | 188.30 | -1.65% | 111,383 |
| Jan 29, 2026 | 197.90 | 198.50 | 191.45 | 191.45 | 191.45 | -3.06% | 84,553 |
| 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 |