Sartorius Stedim Biotech S.A. (EPA:DIM)
France · Delayed Price · Currency is EUR 195.00
+12.10 (6.62%)
Aug 20, 2026, 5:35 PM CET
Sartorius Stedim Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |