Sartorius Stedim Biotech S.A. (EPA:DIM)
France · Delayed Price · Currency is EUR 217.20
+0.60 (0.28%)
Sep 29, 2026, 5:35 PM CET
Sartorius Stedim Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 216.80 | 221.60 | 215.20 | 217.20 | 217.20 | 0.28% | 109,142 |
| Sep 28, 2026 | 211.00 | 218.80 | 210.20 | 216.60 | 216.60 | 1.98% | 90,637 |
| Sep 25, 2026 | 216.00 | 218.80 | 212.20 | 212.40 | 212.40 | -1.58% | 89,707 |
| Sep 24, 2026 | 205.60 | 215.80 | 205.00 | 215.80 | 215.80 | 4.96% | 119,204 |
| Sep 23, 2026 | 205.00 | 206.60 | 203.40 | 205.60 | 205.60 | -0.39% | 54,434 |
| Sep 22, 2026 | 201.00 | 208.00 | 199.40 | 206.40 | 206.40 | 2.38% | 112,648 |
| Sep 21, 2026 | 198.50 | 203.00 | 198.10 | 201.60 | 201.60 | 1.77% | 130,224 |
| Sep 18, 2026 | 196.30 | 198.80 | 195.50 | 198.10 | 198.10 | 1.02% | 232,191 |
| Sep 17, 2026 | 194.00 | 197.20 | 193.90 | 196.10 | 196.10 | 1.13% | 76,526 |
| Sep 16, 2026 | 190.00 | 195.10 | 189.30 | 193.90 | 193.90 | 2.05% | 37,323 |
| Sep 15, 2026 | 183.90 | 190.00 | 183.30 | 190.00 | 190.00 | 3.26% | 70,799 |
| Sep 14, 2026 | 186.90 | 188.80 | 182.40 | 184.00 | 184.00 | -1.55% | 81,205 |
| Sep 11, 2026 | 187.10 | 188.80 | 185.30 | 186.90 | 186.90 | 0.32% | 57,092 |
| Sep 10, 2026 | 189.70 | 191.70 | 186.30 | 186.30 | 186.30 | -2.26% | 63,463 |
| Sep 9, 2026 | 189.00 | 190.70 | 186.50 | 190.60 | 190.60 | 0.11% | 79,481 |
| Sep 8, 2026 | 186.10 | 191.90 | 185.30 | 190.40 | 190.40 | 2.09% | 53,269 |
| Sep 7, 2026 | 189.50 | 189.50 | 185.00 | 186.50 | 186.50 | -2.00% | 42,207 |
| Sep 4, 2026 | 199.30 | 199.50 | 190.30 | 190.30 | 190.30 | -4.18% | 63,469 |
| Sep 3, 2026 | 199.30 | 203.00 | 197.10 | 198.60 | 198.60 | 0.35% | 79,897 |
| Sep 2, 2026 | 195.90 | 201.20 | 192.80 | 197.90 | 197.90 | 1.33% | 93,408 |
| Sep 1, 2026 | 196.60 | 200.20 | 194.50 | 195.30 | 195.30 | -0.36% | 120,335 |
| Aug 31, 2026 | 197.40 | 198.60 | 193.90 | 196.00 | 196.00 | -0.86% | 219,124 |
| Aug 28, 2026 | 196.80 | 199.50 | 196.00 | 197.70 | 197.70 | 0.51% | 56,919 |
| Aug 27, 2026 | 191.70 | 196.70 | 190.50 | 196.70 | 196.70 | 2.45% | 65,436 |
| Aug 26, 2026 | 194.00 | 194.70 | 191.30 | 192.00 | 192.00 | -1.18% | 49,412 |
| Aug 25, 2026 | 191.50 | 194.30 | 190.40 | 194.30 | 194.30 | 1.62% | 65,033 |
| Aug 24, 2026 | 194.50 | 196.60 | 191.20 | 191.20 | 191.20 | -1.19% | 43,628 |
| Aug 21, 2026 | 194.50 | 195.50 | 190.70 | 193.50 | 193.50 | -0.77% | 77,268 |
| Aug 20, 2026 | 187.00 | 195.40 | 187.00 | 195.00 | 195.00 | 6.62% | 114,532 |
| Aug 19, 2026 | 179.90 | 185.80 | 178.30 | 182.90 | 182.90 | 1.33% | 68,969 |
| Aug 18, 2026 | 181.00 | 183.20 | 180.10 | 180.50 | 180.50 | -0.61% | 74,496 |
| Aug 17, 2026 | 185.60 | 186.30 | 178.90 | 181.60 | 181.60 | -2.10% | 91,334 |
| Aug 14, 2026 | 181.40 | 186.80 | 180.20 | 185.50 | 185.50 | 2.37% | 74,774 |
| Aug 13, 2026 | 180.50 | 183.00 | 180.50 | 181.20 | 181.20 | 0.50% | 51,357 |
| Aug 12, 2026 | 180.00 | 181.60 | 178.30 | 180.30 | 180.30 | -0.06% | 60,904 |
| Aug 11, 2026 | 181.60 | 182.50 | 177.70 | 180.40 | 180.40 | -0.55% | 81,644 |
| Aug 10, 2026 | 179.30 | 182.90 | 178.00 | 181.40 | 181.40 | 1.97% | 57,783 |
| Aug 7, 2026 | 174.00 | 180.30 | 173.80 | 177.90 | 177.90 | 2.07% | 63,610 |
| Aug 6, 2026 | 174.60 | 177.60 | 174.00 | 174.30 | 174.30 | 0.29% | 55,050 |
| Aug 5, 2026 | 173.40 | 175.50 | 169.80 | 173.80 | 173.80 | 0.52% | 62,230 |
| Aug 4, 2026 | 172.20 | 175.20 | 170.40 | 172.90 | 172.90 | 0.58% | 74,728 |
| Aug 3, 2026 | 167.30 | 174.60 | 166.00 | 171.90 | 171.90 | 3.12% | 65,593 |
| Jul 31, 2026 | 171.60 | 173.30 | 166.70 | 166.70 | 166.70 | -2.00% | 137,690 |
| Jul 30, 2026 | 171.00 | 174.60 | 169.80 | 170.10 | 170.10 | -0.64% | 57,064 |
| Jul 29, 2026 | 170.00 | 171.20 | 167.30 | 171.20 | 171.20 | 0.71% | 86,575 |
| Jul 28, 2026 | 163.00 | 170.90 | 161.20 | 170.00 | 170.00 | 4.49% | 102,868 |
| Jul 27, 2026 | 168.50 | 170.50 | 162.70 | 162.70 | 162.70 | -2.75% | 101,779 |
| Jul 24, 2026 | 163.80 | 169.20 | 160.80 | 167.30 | 167.30 | 2.01% | 105,317 |
| Jul 23, 2026 | 176.60 | 182.40 | 159.30 | 164.00 | 164.00 | -6.45% | 215,014 |
| Jul 22, 2026 | 167.00 | 175.30 | 163.60 | 175.30 | 175.30 | 5.22% | 134,439 |