Sartorius Stedim Biotech S.A. (EPA:DIM)
France · Delayed Price · Currency is EUR 164.30
+0.70 (0.43%)
May 11, 2026, 5:35 PM CET
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 162.70 | 166.80 | 162.10 | 164.30 | 164.30 | 0.43% | 70,800 |
| May 8, 2026 | 164.00 | 165.40 | 161.80 | 163.60 | 163.60 | -0.79% | 65,492 |
| May 7, 2026 | 167.30 | 168.50 | 163.90 | 164.90 | 164.90 | -1.38% | 83,979 |
| May 6, 2026 | 164.00 | 169.70 | 161.60 | 167.20 | 167.20 | 2.96% | 106,375 |
| May 5, 2026 | 155.80 | 162.90 | 154.70 | 162.40 | 162.40 | 4.44% | 89,908 |
| May 4, 2026 | 158.50 | 159.00 | 153.50 | 155.50 | 155.50 | -0.77% | 91,757 |
| Apr 30, 2026 | 150.30 | 156.90 | 150.00 | 156.70 | 156.70 | 3.43% | 139,266 |
| Apr 29, 2026 | 156.30 | 156.40 | 150.70 | 151.50 | 151.50 | -3.38% | 95,950 |
| Apr 28, 2026 | 161.00 | 162.50 | 156.80 | 156.80 | 156.80 | -1.82% | 111,847 |
| Apr 27, 2026 | 163.90 | 165.60 | 159.60 | 159.70 | 159.70 | -1.60% | 127,281 |
| Apr 24, 2026 | 158.70 | 163.90 | 157.90 | 162.30 | 162.30 | 2.79% | 255,623 |
| Apr 23, 2026 | 180.40 | 184.10 | 155.40 | 157.90 | 157.90 | -14.18% | 411,067 |
| Apr 22, 2026 | 187.40 | 189.40 | 183.50 | 184.00 | 184.00 | -2.39% | 100,488 |
| Apr 21, 2026 | 187.00 | 196.20 | 187.00 | 188.50 | 188.50 | 0.96% | 88,756 |
| Apr 20, 2026 | 186.00 | 187.00 | 184.50 | 186.70 | 186.70 | -1.06% | 80,668 |
| Apr 17, 2026 | 180.50 | 190.60 | 180.50 | 188.70 | 188.70 | 3.57% | 84,181 |
| Apr 16, 2026 | 184.00 | 184.60 | 180.40 | 182.20 | 182.20 | -0.82% | 67,176 |
| Apr 15, 2026 | 181.30 | 184.90 | 181.20 | 183.70 | 183.70 | 1.60% | 86,545 |
| Apr 14, 2026 | 175.50 | 182.30 | 175.50 | 180.80 | 180.80 | 3.97% | 98,501 |
| Apr 13, 2026 | 167.50 | 173.90 | 166.40 | 173.90 | 173.90 | 2.11% | 82,928 |
| Apr 10, 2026 | 169.40 | 175.00 | 169.40 | 170.30 | 170.30 | 0.83% | 59,892 |
| Apr 9, 2026 | 172.20 | 172.40 | 167.30 | 168.90 | 168.90 | -2.48% | 80,789 |
| Apr 8, 2026 | 171.50 | 176.60 | 171.10 | 173.20 | 173.20 | 4.78% | 67,082 |
| Apr 7, 2026 | 169.50 | 170.20 | 163.80 | 165.30 | 165.30 | -2.25% | 111,849 |
| Apr 2, 2026 | 166.00 | 169.50 | 161.75 | 169.10 | 169.10 | 0.83% | 72,830 |
| Apr 1, 2026 | 170.00 | 170.50 | 164.85 | 167.70 | 167.70 | 0.90% | 159,971 |
| 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 |