Sartorius Stedim Biotech S.A. (EPA:DIM)
France · Delayed Price · Currency is EUR 170.60
+0.50 (0.29%)
Jul 31, 2026, 2:25 PM CET
Sartorius Stedim Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 178.80 | 182.70 | 158.90 | 166.60 | 166.60 | -7.55% | 213,161 |
| Jul 20, 2026 | 185.00 | 187.40 | 179.90 | 180.20 | 180.20 | -2.96% | 55,079 |
| Jul 17, 2026 | 186.10 | 189.20 | 185.30 | 185.70 | 185.70 | -0.91% | 107,069 |
| Jul 16, 2026 | 189.00 | 189.30 | 185.70 | 187.40 | 187.40 | -0.85% | 65,344 |
| Jul 15, 2026 | 188.50 | 190.80 | 187.20 | 189.00 | 189.00 | 0.27% | 52,185 |
| Jul 14, 2026 | 187.00 | 190.60 | 185.20 | 188.50 | 188.50 | -0.42% | 69,084 |
| Jul 13, 2026 | 182.50 | 189.30 | 181.40 | 189.30 | 189.30 | 3.27% | 80,797 |
| Jul 10, 2026 | 180.00 | 188.50 | 180.00 | 183.30 | 183.30 | 2.06% | 71,730 |
| Jul 9, 2026 | 174.80 | 181.20 | 171.60 | 179.60 | 179.60 | 3.58% | 75,704 |
| Jul 8, 2026 | 178.50 | 179.10 | 173.40 | 173.40 | 173.40 | -3.29% | 73,503 |
| Jul 7, 2026 | 180.00 | 183.20 | 177.70 | 179.30 | 179.30 | -0.06% | 61,815 |
| Jul 6, 2026 | 180.40 | 183.20 | 178.20 | 179.40 | 179.40 | -0.44% | 68,032 |
| Jul 3, 2026 | 182.40 | 182.50 | 177.70 | 180.20 | 180.20 | -1.04% | 36,894 |
| Jul 2, 2026 | 178.00 | 182.40 | 175.20 | 182.10 | 182.10 | 2.19% | 66,013 |
| Jul 1, 2026 | 180.00 | 182.70 | 175.90 | 178.20 | 178.20 | -1.87% | 131,722 |
| Jun 30, 2026 | 179.40 | 181.70 | 178.30 | 181.60 | 181.60 | 1.85% | 111,383 |
| Jun 29, 2026 | 176.40 | 180.20 | 176.40 | 178.30 | 178.30 | 1.77% | 92,616 |
| Jun 26, 2026 | 175.70 | 177.10 | 172.80 | 175.20 | 175.20 | -1.02% | 62,401 |
| Jun 25, 2026 | 168.20 | 177.80 | 166.40 | 177.00 | 177.00 | 4.61% | 76,363 |
| Jun 24, 2026 | 164.00 | 170.40 | 163.00 | 169.20 | 169.20 | 3.68% | 84,310 |
| Jun 23, 2026 | 161.30 | 165.70 | 161.30 | 163.20 | 163.20 | 0.80% | 92,351 |
| Jun 22, 2026 | 164.40 | 167.30 | 160.40 | 161.90 | 161.90 | -0.86% | 67,847 |
| Jun 19, 2026 | 165.30 | 165.80 | 161.50 | 163.30 | 163.30 | -1.33% | 134,421 |
| Jun 18, 2026 | 174.50 | 174.50 | 158.70 | 165.50 | 165.50 | -6.34% | 162,665 |
| Jun 17, 2026 | 177.50 | 179.50 | 174.80 | 176.70 | 176.70 | 0.23% | 67,066 |
| Jun 16, 2026 | 176.80 | 179.30 | 175.30 | 176.30 | 176.30 | 0.51% | 66,886 |
| Jun 15, 2026 | 180.00 | 181.00 | 174.80 | 175.40 | 175.40 | -0.11% | 54,036 |
| Jun 12, 2026 | 180.00 | 181.70 | 174.10 | 175.60 | 175.60 | -1.01% | 69,621 |
| Jun 11, 2026 | 179.00 | 180.80 | 176.40 | 177.40 | 177.40 | -0.67% | 53,613 |
| Jun 10, 2026 | 178.70 | 181.30 | 177.60 | 178.60 | 178.60 | 0.51% | 74,725 |
| Jun 9, 2026 | 179.90 | 182.60 | 176.40 | 177.70 | 177.70 | -0.95% | 58,586 |
| Jun 8, 2026 | 176.70 | 181.30 | 175.20 | 179.40 | 179.40 | 0.28% | 55,879 |
| Jun 5, 2026 | 183.00 | 184.90 | 178.40 | 178.90 | 178.90 | -2.61% | 68,026 |
| Jun 4, 2026 | 177.20 | 183.70 | 176.80 | 183.70 | 183.70 | 4.08% | 79,339 |
| Jun 3, 2026 | 176.40 | 177.20 | 174.30 | 176.50 | 176.50 | 0.06% | 61,306 |
| Jun 2, 2026 | 177.60 | 182.50 | 175.00 | 176.40 | 176.40 | -0.62% | 81,901 |
| Jun 1, 2026 | 177.20 | 179.20 | 174.00 | 177.50 | 177.50 | -0.34% | 76,509 |
| May 29, 2026 | 175.80 | 183.30 | 175.40 | 178.10 | 178.10 | 1.95% | 189,572 |
| May 28, 2026 | 170.40 | 176.20 | 168.10 | 174.70 | 174.70 | 2.04% | 71,010 |
| May 27, 2026 | 172.00 | 176.10 | 171.00 | 171.20 | 171.20 | -0.29% | 68,201 |
| May 26, 2026 | 172.00 | 172.70 | 169.00 | 171.70 | 171.70 | -0.81% | 69,180 |
| May 25, 2026 | 171.60 | 173.60 | 170.80 | 173.10 | 173.10 | 1.41% | 35,394 |
| May 22, 2026 | 172.60 | 174.40 | 170.70 | 170.70 | 170.70 | 0.29% | 74,998 |