Sartorius Stedim Biotech S.A. (ETR:56S1)
Germany · Delayed Price · Currency is EUR 184.55
+8.55 (4.86%)
At close: Sep 19, 2025
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | -1.89% | - |
| Sep 3, 2025 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -1.69% | - |
| Sep 1, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 0.85% | 1 |
| Aug 29, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0.31% | 10 |
| Aug 27, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.60% | 1 |
| Aug 25, 2025 | 177.75 | 178.05 | 177.75 | 178.05 | 178.05 | 0.11% | 3 |
| Aug 22, 2025 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.89% | - |
| Aug 20, 2025 | 177.95 | 179.45 | 177.95 | 179.45 | 179.45 | 3.22% | 1 |
| Aug 18, 2025 | 176.95 | 176.95 | 173.85 | 173.85 | 173.85 | -2.96% | 20 |
| Aug 15, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 1.42% | 1 |
| Aug 14, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | 0.48% | 5 |
| Aug 13, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 0.46% | 100 |
| Aug 12, 2025 | 172.35 | 175.00 | 172.35 | 175.00 | 175.00 | 6.22% | 19 |
| Aug 11, 2025 | 168.10 | 168.10 | 164.75 | 164.75 | 164.75 | -1.49% | 1 |
| Aug 8, 2025 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | -0.03% | - |
| Aug 7, 2025 | 165.60 | 167.30 | 165.60 | 167.30 | 167.30 | 0.84% | 1 |
| Aug 6, 2025 | 168.35 | 168.35 | 165.90 | 165.90 | 165.90 | -2.33% | 2 |
| Aug 5, 2025 | 169.45 | 169.85 | 169.45 | 169.85 | 169.85 | -0.26% | 30 |
| Aug 4, 2025 | 170.80 | 170.80 | 170.30 | 170.30 | 170.30 | -1.02% | 1 |
| Aug 1, 2025 | 173.15 | 173.15 | 171.85 | 172.05 | 172.05 | -2.30% | 25 |
| Jul 31, 2025 | 177.95 | 177.95 | 176.10 | 176.10 | 176.10 | -1.62% | 4 |
| Jul 28, 2025 | 178.70 | 179.00 | 178.70 | 179.00 | 179.00 | 3.02% | 85 |
| Jul 23, 2025 | 178.80 | 178.80 | 173.75 | 173.75 | 173.75 | -3.34% | 60 |
| Jul 22, 2025 | 177.95 | 179.75 | 168.30 | 179.75 | 179.75 | -5.39% | 463 |
| Jul 21, 2025 | 189.20 | 190.00 | 187.75 | 190.00 | 190.00 | -0.39% | 201 |
| Jul 18, 2025 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | -1.32% | - |
| Jul 17, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | -0.57% | - |
| Jul 16, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -1.27% | 3 |
| Jul 15, 2025 | 197.90 | 197.90 | 196.90 | 196.90 | 196.90 | -2.19% | 1 |
| Jul 14, 2025 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | -0.98% | 58 |
| Jul 11, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -0.97% | - |
| Jul 10, 2025 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | 2.24% | - |
| Jul 9, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.35% | 5 |
| Jul 8, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 1.15% | - |
| Jul 7, 2025 | 199.80 | 199.80 | 199.20 | 199.20 | 199.20 | -2.31% | 100 |
| Jul 4, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -3.27% | 4 |
| Jul 3, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 4.10% | - |
| Jul 1, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -1.03% | 1 |
| Jun 27, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 0.34% | - |
| Jun 26, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 2.57% | - |
| Jun 25, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -2.83% | - |
| Jun 24, 2025 | 201.30 | 204.60 | 201.30 | 204.60 | 204.60 | 1.49% | 4 |