Sartorius Stedim Biotech S.A. (EPA:DIM)
France · Delayed Price · Currency is EUR 165.95
-0.25 (-0.15%)
Apr 1, 2026, 12:54 PM CET
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 168.00 | 168.70 | 165.60 | 166.20 | 166.20 | -2.35% | 104,420 |
| Mar 30, 2026 | 167.30 | 170.20 | 165.75 | 170.20 | 169.51 | 3.15% | 90,919 |
| Mar 27, 2026 | 168.00 | 168.95 | 163.05 | 165.00 | 164.33 | -1.23% | 132,409 |
| Mar 26, 2026 | 165.95 | 168.80 | 164.10 | 167.05 | 166.37 | 0.15% | 85,534 |
| Mar 25, 2026 | 167.55 | 171.00 | 165.70 | 166.80 | 166.12 | 0.57% | 68,592 |
| Mar 24, 2026 | 163.55 | 167.70 | 163.15 | 165.85 | 165.18 | 1.50% | 75,375 |
| Mar 23, 2026 | 161.50 | 169.05 | 155.70 | 163.40 | 162.74 | -0.61% | 89,513 |
| Mar 20, 2026 | 172.50 | 173.05 | 164.40 | 164.40 | 163.73 | -4.06% | 173,408 |
| Mar 19, 2026 | 173.50 | 173.50 | 168.30 | 171.35 | 170.66 | -2.70% | 116,879 |
| Mar 18, 2026 | 177.95 | 178.00 | 172.65 | 176.10 | 175.39 | 0.97% | 153,372 |
| Mar 17, 2026 | 163.70 | 174.40 | 163.70 | 174.40 | 173.69 | 8.90% | 130,007 |
| Mar 16, 2026 | 160.35 | 161.65 | 157.45 | 160.15 | 159.50 | -0.25% | 110,636 |
| Mar 13, 2026 | 159.00 | 162.50 | 158.85 | 160.55 | 159.90 | -0.03% | 107,126 |
| Mar 12, 2026 | 164.00 | 167.30 | 160.10 | 160.60 | 159.95 | -2.31% | 90,338 |
| Mar 11, 2026 | 164.00 | 165.50 | 162.70 | 164.40 | 163.73 | -0.60% | 56,042 |
| Mar 10, 2026 | 166.60 | 169.40 | 163.80 | 165.40 | 164.73 | 1.82% | 115,761 |
| Mar 9, 2026 | 160.00 | 162.80 | 158.15 | 162.45 | 161.79 | -1.31% | 153,747 |
| Mar 6, 2026 | 173.50 | 174.65 | 164.60 | 164.60 | 163.93 | -3.26% | 100,825 |
| Mar 5, 2026 | 174.50 | 176.35 | 169.50 | 170.15 | 169.46 | -2.63% | 73,504 |
| Mar 4, 2026 | 168.10 | 175.10 | 167.85 | 174.75 | 174.04 | 4.61% | 81,428 |
| Mar 3, 2026 | 177.00 | 177.75 | 167.05 | 167.05 | 166.37 | -7.04% | 141,055 |
| Mar 2, 2026 | 178.40 | 180.55 | 175.70 | 179.70 | 178.97 | -1.86% | 104,785 |
| Feb 27, 2026 | 182.00 | 184.20 | 181.15 | 183.10 | 182.36 | 0.60% | 65,487 |
| Feb 26, 2026 | 182.50 | 183.75 | 179.70 | 182.00 | 181.26 | -0.41% | 57,115 |
| Feb 25, 2026 | 181.20 | 185.00 | 180.50 | 182.75 | 182.01 | 1.90% | 130,076 |
| Feb 24, 2026 | 176.00 | 180.65 | 175.50 | 179.35 | 178.62 | 1.50% | 123,289 |
| Feb 23, 2026 | 181.50 | 181.50 | 175.10 | 176.70 | 175.98 | -3.31% | 90,470 |
| Feb 20, 2026 | 177.95 | 184.20 | 177.95 | 182.75 | 182.01 | 3.86% | 137,578 |
| Feb 19, 2026 | 175.20 | 177.00 | 174.40 | 175.95 | 175.24 | 0.49% | 101,046 |
| Feb 18, 2026 | 171.20 | 176.80 | 169.95 | 175.10 | 174.39 | 2.61% | 80,591 |
| Feb 17, 2026 | 171.10 | 173.70 | 169.70 | 170.65 | 169.96 | -0.26% | 73,199 |
| Feb 16, 2026 | 174.50 | 174.50 | 169.05 | 171.10 | 170.41 | -2.20% | 58,442 |
| Feb 13, 2026 | 169.80 | 174.95 | 168.50 | 174.95 | 174.24 | 4.01% | 142,551 |
| Feb 12, 2026 | 175.10 | 175.10 | 168.20 | 168.20 | 167.52 | -3.08% | 84,345 |
| Feb 11, 2026 | 177.10 | 177.15 | 173.55 | 173.55 | 172.85 | -2.77% | 84,858 |
| Feb 10, 2026 | 180.00 | 180.90 | 176.45 | 178.50 | 177.78 | 0.14% | 94,037 |
| Feb 9, 2026 | 179.45 | 179.55 | 176.05 | 178.25 | 177.53 | 0.20% | 87,597 |
| Feb 6, 2026 | 179.40 | 181.45 | 176.10 | 177.90 | 177.18 | -1.93% | 64,323 |
| Feb 5, 2026 | 180.75 | 183.90 | 179.05 | 181.40 | 180.66 | 0.22% | 108,027 |
| Feb 4, 2026 | 188.75 | 190.70 | 181.00 | 181.00 | 180.27 | -5.73% | 116,585 |
| Feb 3, 2026 | 186.20 | 198.25 | 177.40 | 192.00 | 191.22 | 2.54% | 189,196 |
| Feb 2, 2026 | 186.00 | 188.65 | 185.10 | 187.25 | 186.49 | -0.56% | 131,857 |
| Jan 30, 2026 | 191.15 | 191.85 | 188.30 | 188.30 | 187.54 | -1.65% | 111,383 |
| Jan 29, 2026 | 197.90 | 198.50 | 191.45 | 191.45 | 190.67 | -3.06% | 84,553 |
| Jan 28, 2026 | 204.00 | 204.40 | 195.10 | 197.50 | 196.70 | -3.38% | 66,154 |
| Jan 27, 2026 | 208.20 | 208.40 | 204.40 | 204.40 | 203.57 | -2.11% | 48,366 |
| Jan 26, 2026 | 207.00 | 209.50 | 203.90 | 208.80 | 207.95 | 1.36% | 42,275 |
| Jan 23, 2026 | 209.50 | 209.60 | 206.00 | 206.00 | 205.16 | -1.72% | 50,370 |
| Jan 22, 2026 | 205.80 | 211.70 | 205.80 | 209.60 | 208.75 | 2.75% | 56,880 |
| Jan 21, 2026 | 206.50 | 208.10 | 198.65 | 204.00 | 203.17 | -1.16% | 107,461 |