Sartorius Stedim Biotech S.A. (EPA:DIM)
France · Delayed Price · Currency is EUR 225.80
+1.60 (0.71%)
Nov 6, 2026, 5:36 PM CET
Sartorius Stedim Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 220.20 | 225.80 | 218.00 | 225.80 | 225.80 | 0.71% | 105,334 |
| Nov 5, 2026 | 224.00 | 229.60 | 224.00 | 224.20 | 224.20 | 0.27% | 104,689 |
| Nov 4, 2026 | 223.00 | 226.40 | 221.80 | 223.60 | 223.60 | 0.09% | 100,657 |
| Nov 3, 2026 | 221.80 | 223.40 | 217.00 | 223.40 | 223.40 | -0.36% | 64,730 |
| Nov 2, 2026 | 222.40 | 227.20 | 221.80 | 224.20 | 224.20 | 0.36% | 82,740 |
| Oct 30, 2026 | 227.80 | 228.20 | 221.60 | 223.40 | 223.40 | -2.19% | 101,649 |
| Oct 29, 2026 | 220.40 | 228.40 | 220.40 | 228.40 | 228.40 | 3.16% | 120,318 |
| Oct 28, 2026 | 220.60 | 224.00 | 218.40 | 221.40 | 221.40 | -0.18% | 80,798 |
| Oct 27, 2026 | 216.20 | 221.80 | 214.60 | 221.80 | 221.80 | 2.31% | 79,791 |
| Oct 26, 2026 | 209.80 | 216.80 | 208.40 | 216.80 | 216.80 | 2.94% | 132,333 |
| Oct 23, 2026 | 209.00 | 213.00 | 208.00 | 210.60 | 210.60 | 0.67% | 82,692 |
| Oct 22, 2026 | 216.60 | 224.20 | 209.20 | 209.20 | 209.20 | -2.88% | 158,936 |
| Oct 21, 2026 | 215.60 | 221.60 | 209.20 | 215.40 | 215.40 | 0.19% | 196,810 |
| Oct 20, 2026 | 212.00 | 216.20 | 212.00 | 215.00 | 215.00 | 1.51% | 84,554 |
| Oct 19, 2026 | 213.80 | 217.00 | 211.80 | 211.80 | 211.80 | -1.49% | 132,346 |
| Oct 16, 2026 | 218.40 | 220.00 | 214.00 | 215.00 | 215.00 | -2.01% | 64,135 |
| Oct 15, 2026 | 216.40 | 219.80 | 215.80 | 219.40 | 219.40 | 1.39% | 101,876 |
| Oct 14, 2026 | 214.60 | 221.20 | 213.60 | 216.40 | 216.40 | 1.31% | 100,156 |
| Oct 13, 2026 | 216.20 | 216.60 | 212.60 | 213.60 | 213.60 | 0.38% | 76,898 |
| Oct 12, 2026 | 213.00 | 216.00 | 212.20 | 212.80 | 212.80 | - | 45,593 |
| Oct 9, 2026 | 210.80 | 213.60 | 209.40 | 212.80 | 212.80 | 2.31% | 75,552 |
| Oct 8, 2026 | 214.60 | 215.90 | 206.60 | 208.00 | 208.00 | -4.94% | 67,107 |
| Oct 7, 2026 | 214.60 | 218.80 | 212.80 | 218.80 | 218.80 | 1.39% | 94,164 |
| Oct 6, 2026 | 212.00 | 225.00 | 212.00 | 215.80 | 215.80 | 2.76% | 156,560 |
| Oct 5, 2026 | 207.20 | 210.60 | 205.00 | 210.00 | 210.00 | 0.86% | 123,133 |
| Oct 2, 2026 | 205.80 | 211.20 | 204.20 | 208.20 | 208.20 | 0.97% | 98,529 |
| Oct 1, 2026 | 211.40 | 213.40 | 205.60 | 206.20 | 206.20 | -3.10% | 89,732 |
| Sep 30, 2026 | 218.00 | 220.60 | 212.80 | 212.80 | 212.80 | -2.03% | 159,882 |
| 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 |