Sartorius Stedim Biotech S.A. (ETR:56S1)
Germany · Delayed Price · Currency is EUR 207.40
+4.30 (2.12%)
At close: Nov 28, 2025
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 2.12% | 80 |
| Nov 27, 2025 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 1.20% | - |
| Nov 26, 2025 | 200.80 | 200.80 | 200.70 | 200.70 | 200.70 | 2.87% | 82 |
| Nov 25, 2025 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 0.28% | 22 |
| Nov 24, 2025 | 194.60 | 195.40 | 194.10 | 194.55 | 194.55 | 2.66% | 182 |
| Nov 21, 2025 | 187.40 | 189.50 | 187.40 | 189.50 | 189.50 | 2.49% | 80 |
| Nov 19, 2025 | 185.80 | 185.80 | 184.90 | 184.90 | 184.90 | -0.70% | 2 |
| Nov 18, 2025 | 185.85 | 187.05 | 185.85 | 186.20 | 186.20 | -2.03% | 18 |
| Nov 17, 2025 | 192.75 | 192.75 | 189.95 | 190.05 | 190.05 | -1.43% | 2 |
| Nov 14, 2025 | 190.20 | 192.80 | 190.20 | 192.80 | 192.80 | -0.34% | 204 |
| Nov 13, 2025 | 197.45 | 197.55 | 192.60 | 193.45 | 193.45 | -0.69% | 329 |
| Nov 12, 2025 | 193.30 | 195.00 | 193.30 | 194.80 | 194.80 | 0.26% | 354 |
| Nov 11, 2025 | 186.70 | 194.30 | 186.70 | 194.30 | 194.30 | 3.27% | 318 |
| Nov 10, 2025 | 188.90 | 189.80 | 187.95 | 188.15 | 188.15 | -1.70% | 124 |
| Nov 7, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -2.10% | 1 |
| Nov 6, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.96% | 21 |
| Nov 5, 2025 | 193.70 | 193.70 | 193.65 | 193.65 | 193.65 | -4.32% | 80 |
| Nov 3, 2025 | 206.60 | 206.60 | 202.40 | 202.40 | 202.40 | -2.32% | 41 |
| Oct 31, 2025 | 208.60 | 210.00 | 207.20 | 207.20 | 207.20 | - | 98 |
| Oct 30, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -0.81% | 3 |
| Oct 29, 2025 | 207.40 | 208.90 | 206.10 | 208.90 | 208.90 | -0.38% | 130 |
| Oct 28, 2025 | 213.40 | 214.70 | 209.70 | 209.70 | 209.70 | -0.80% | 672 |
| Oct 27, 2025 | 210.40 | 212.10 | 210.40 | 211.40 | 211.40 | -0.09% | 91 |
| Oct 23, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.28% | 41 |
| Oct 22, 2025 | 212.10 | 212.20 | 212.10 | 212.20 | 212.20 | 0.38% | 40 |
| Oct 21, 2025 | 207.20 | 211.40 | 207.20 | 211.40 | 211.40 | 1.88% | 10 |
| Oct 20, 2025 | 204.40 | 207.50 | 204.40 | 207.50 | 207.50 | 2.42% | 1 |
| Oct 17, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 8.95% | - |
| Oct 15, 2025 | 184.00 | 186.30 | 184.00 | 185.95 | 185.95 | 1.67% | 5 |
| Oct 14, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -2.27% | - |
| Oct 13, 2025 | 186.85 | 187.15 | 186.25 | 187.15 | 187.15 | -0.08% | 47 |
| Oct 10, 2025 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | -2.95% | 7 |
| Oct 8, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -2.03% | 25 |
| Oct 7, 2025 | 196.75 | 197.00 | 196.75 | 197.00 | 197.00 | -0.45% | 1 |
| Oct 6, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | 1.38% | 21 |
| Oct 3, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 2.63% | 68 |
| Oct 2, 2025 | 190.05 | 191.10 | 190.05 | 190.20 | 190.20 | 4.19% | 297 |
| Oct 1, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 6.10% | 1 |
| Sep 30, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -0.23% | - |
| Sep 29, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | -7.88% | 28 |
| Sep 23, 2025 | 187.00 | 187.20 | 187.00 | 187.20 | 187.20 | 1.24% | 8 |
| Sep 22, 2025 | 185.35 | 185.35 | 184.90 | 184.90 | 184.90 | -0.59% | 2 |
| Sep 19, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.62% | - |
| Sep 18, 2025 | 183.90 | 184.85 | 183.90 | 184.85 | 184.85 | 5.75% | 80 |
| Sep 17, 2025 | 174.85 | 174.85 | 174.80 | 174.80 | 174.80 | -0.31% | 21 |
| Sep 16, 2025 | 175.25 | 175.35 | 175.25 | 175.35 | 175.35 | 0.86% | 80 |
| Sep 15, 2025 | 170.50 | 174.70 | 170.50 | 173.85 | 173.85 | 2.45% | 11 |
| Sep 12, 2025 | 172.15 | 172.15 | 169.70 | 169.70 | 169.70 | -2.86% | 49 |
| Sep 10, 2025 | 174.85 | 174.85 | 174.70 | 174.70 | 174.70 | 0.32% | 1 |
| Sep 8, 2025 | 174.10 | 174.15 | 172.75 | 174.15 | 174.15 | 1.87% | 65 |