Sartorius Stedim Biotech S.A. (ETR:56S1)
Germany · Delayed Price · Currency is EUR 181.95
-0.80 (-0.44%)
At close: Feb 26, 2026
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 0.69% | - |
| Feb 26, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -0.44% | 48 |
| Feb 25, 2026 | 181.95 | 183.90 | 181.95 | 182.75 | 182.75 | 0.99% | 4 |
| Feb 23, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.08% | 1 |
| Feb 20, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 5.78% | 28 |
| Feb 18, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0.20% | 1 |
| Feb 17, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 0.44% | - |
| Feb 16, 2026 | 172.60 | 172.60 | 170.10 | 170.10 | 170.10 | -2.72% | 55 |
| Feb 13, 2026 | 172.55 | 174.85 | 172.55 | 174.85 | 174.85 | -0.91% | 49 |
| Feb 11, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -1.23% | - |
| Feb 10, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | 0.14% | 10 |
| Feb 9, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -1.52% | 5 |
| Feb 5, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | -5.58% | 25 |
| Feb 4, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | 5 |
| Feb 3, 2026 | 187.25 | 196.35 | 186.15 | 191.85 | 191.85 | 2.35% | 433 |
| Feb 2, 2026 | 185.45 | 187.45 | 185.45 | 187.45 | 187.45 | -2.17% | 1 |
| Jan 29, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -3.06% | 8 |
| Jan 28, 2026 | 197.60 | 197.65 | 195.90 | 197.65 | 197.65 | -3.40% | 48 |
| Jan 27, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | -2.06% | - |
| Jan 26, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 2.05% | - |
| Jan 22, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - | 100 |
| Jan 21, 2026 | 204.70 | 204.70 | 203.50 | 204.70 | 204.70 | -0.73% | 576 |
| Jan 20, 2026 | 204.80 | 206.20 | 204.80 | 206.20 | 206.20 | -0.15% | 49 |
| Jan 19, 2026 | 208.30 | 208.30 | 206.50 | 206.50 | 206.50 | -3.05% | 44 |
| Jan 15, 2026 | 210.10 | 213.00 | 210.10 | 213.00 | 213.00 | 1.48% | 10 |
| Jan 14, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -1.64% | 1 |
| Jan 13, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | -0.74% | 24 |
| Jan 12, 2026 | 215.50 | 215.50 | 210.80 | 215.00 | 215.00 | -2.67% | 190 |
| Jan 8, 2026 | 218.90 | 220.90 | 218.90 | 220.90 | 220.90 | -0.85% | 80 |
| Jan 7, 2026 | 221.40 | 222.80 | 221.20 | 222.80 | 222.80 | -0.31% | 42 |
| Jan 6, 2026 | 219.00 | 223.50 | 219.00 | 223.50 | 223.50 | 4.29% | 435 |
| Jan 5, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 2.10% | - |
| Jan 2, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 0.33% | 1 |
| Dec 30, 2025 | 207.40 | 209.20 | 207.40 | 209.20 | 209.20 | 0.63% | 2 |
| Dec 29, 2025 | 206.70 | 207.90 | 206.70 | 207.90 | 207.90 | 0.58% | 15 |
| Dec 23, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.05% | 3 |
| Dec 22, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 1.92% | - |
| Dec 18, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -0.39% | 70 |
| Dec 17, 2025 | 205.20 | 205.20 | 203.70 | 203.70 | 203.70 | -2.72% | 19 |
| Dec 16, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 0.67% | 8 |
| Dec 15, 2025 | 204.10 | 208.00 | 204.10 | 208.00 | 208.00 | 1.02% | 369 |
| Dec 12, 2025 | 205.80 | 205.90 | 205.80 | 205.90 | 205.90 | -0.87% | 80 |
| Dec 11, 2025 | 206.30 | 207.70 | 206.30 | 207.70 | 207.70 | -0.14% | 59 |
| Dec 9, 2025 | 208.90 | 208.90 | 208.00 | 208.00 | 208.00 | -1.65% | 55 |
| Dec 8, 2025 | 213.30 | 213.30 | 211.50 | 211.50 | 211.50 | -0.84% | 19 |
| Dec 5, 2025 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -0.28% | 16 |
| Dec 4, 2025 | 216.60 | 216.60 | 210.90 | 213.90 | 213.90 | -0.51% | 360 |
| Dec 3, 2025 | 208.00 | 215.00 | 208.00 | 215.00 | 215.00 | 3.61% | 309 |
| Dec 2, 2025 | 207.30 | 207.50 | 207.30 | 207.50 | 207.50 | -1.38% | 135 |
| Dec 1, 2025 | 209.90 | 212.30 | 209.90 | 210.40 | 210.40 | 1.45% | 165 |