Sartorius Stedim Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	164.90	172.80	164.50	170.20	170.20	3.91%	84,053
May 20, 2026	160.80	165.50	160.30	163.80	163.80	1.49%	97,733
May 19, 2026	159.10	163.80	159.10	161.40	161.40	1.83%	57,923
May 18, 2026	155.50	162.70	155.10	158.50	158.50	1.67%	122,627
May 15, 2026	161.90	161.90	155.90	155.90	155.90	-4.41%	150,111
May 14, 2026	161.20	163.20	158.70	163.10	163.10	1.43%	64,119
May 13, 2026	161.00	163.20	160.20	160.80	160.80	0.37%	78,482
May 12, 2026	162.00	165.90	157.00	160.20	160.20	-2.50%	73,243
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	-1.95%	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