Sartorius Stedim Biotech S.A. (ETR:56S1)
Germany · Delayed Price · Currency is EUR 219.80
+3.20 (1.48%)
At close: Sep 30, 2026
ETR:56S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 218.60 | 219.80 | 218.60 | 219.80 | 219.80 | 1.48% | 18 |
| Sep 29, 2026 | 217.40 | 221.00 | 216.60 | 216.60 | 216.60 | - | 98 |
| Sep 28, 2026 | 213.20 | 217.60 | 213.20 | 216.60 | 216.60 | 1.98% | 218 |
| Sep 25, 2026 | 217.20 | 217.20 | 212.20 | 212.40 | 212.40 | -1.67% | 130 |
| Sep 24, 2026 | 206.20 | 216.00 | 206.20 | 216.00 | 216.00 | 5.16% | 123 |
| Sep 23, 2026 | 205.40 | 206.00 | 204.80 | 205.40 | 205.40 | -0.48% | 15 |
| Sep 22, 2026 | 200.80 | 206.40 | 200.80 | 206.40 | 206.40 | 2.28% | 69 |
| Sep 21, 2026 | 198.50 | 202.80 | 198.20 | 201.80 | 201.80 | 1.71% | 97 |
| Sep 18, 2026 | 196.80 | 198.40 | 196.10 | 198.40 | 198.40 | 1.54% | 142 |
| Sep 17, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 0.72% | 3 |
| Sep 16, 2026 | 189.80 | 194.00 | 189.80 | 194.00 | 194.00 | 4.25% | 50 |
| Sep 15, 2026 | 185.60 | 186.10 | 185.60 | 186.10 | 186.10 | 1.03% | 1 |
| Sep 14, 2026 | 188.00 | 188.00 | 184.20 | 184.20 | 184.20 | -1.50% | - |
| Sep 11, 2026 | 186.40 | 187.00 | 186.40 | 187.00 | 187.00 | -1.89% | - |
| Sep 10, 2026 | 190.30 | 190.60 | 190.30 | 190.60 | 190.60 | 0.05% | 22 |
| Sep 9, 2026 | 189.50 | 190.50 | 188.00 | 190.50 | 190.50 | - | 5 |
| Sep 8, 2026 | 186.40 | 190.50 | 186.40 | 190.50 | 190.50 | 2.47% | 11 |
| Sep 7, 2026 | 187.30 | 187.30 | 185.80 | 185.90 | 185.90 | -6.58% | 6 |
| Sep 3, 2026 | 198.80 | 199.00 | 198.80 | 199.00 | 199.00 | 0.56% | 13 |
| Sep 2, 2026 | 197.40 | 197.90 | 197.40 | 197.90 | 197.90 | 1.33% | 159 |
| Sep 1, 2026 | 197.00 | 197.00 | 194.60 | 195.30 | 195.30 | -0.31% | 107 |
| Aug 31, 2026 | 197.10 | 197.10 | 195.90 | 195.90 | 195.90 | -1.01% | 1 |
| Aug 28, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | 0.56% | - |
| Aug 27, 2026 | 195.00 | 196.80 | 195.00 | 196.80 | 196.80 | 2.55% | 167 |
| Aug 26, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | -1.18% | 1 |
| Aug 25, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 0.78% | 68 |
| Aug 24, 2026 | 194.50 | 194.50 | 192.70 | 192.70 | 192.70 | 0.26% | 1 |
| Aug 21, 2026 | 191.60 | 192.20 | 191.60 | 192.20 | 192.20 | -1.44% | 2 |
| Aug 20, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 3.39% | 188 |
| Aug 19, 2026 | 184.00 | 188.60 | 184.00 | 188.60 | 188.60 | 4.37% | 7 |
| Aug 18, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -0.66% | - |
| Aug 17, 2026 | 185.90 | 185.90 | 181.10 | 181.90 | 181.90 | -1.30% | 126 |
| Aug 14, 2026 | 185.00 | 185.00 | 183.90 | 184.30 | 184.30 | 1.71% | 187 |
| Aug 13, 2026 | 181.60 | 182.00 | 181.20 | 181.20 | 181.20 | 0.83% | 13 |
| Aug 12, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 0.96% | 21 |
| Aug 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 50 |
| Aug 7, 2026 | 176.30 | 178.80 | 176.30 | 178.00 | 178.00 | 2.18% | 6 |
| Aug 6, 2026 | 176.10 | 176.10 | 174.20 | 174.20 | 174.20 | 1.52% | 73 |
| Aug 5, 2026 | 173.40 | 173.60 | 171.60 | 171.60 | 171.60 | -0.69% | 101 |
| Aug 4, 2026 | 174.50 | 174.50 | 172.80 | 172.80 | 172.80 | 0.58% | 250 |
| Aug 3, 2026 | 167.70 | 174.90 | 167.70 | 171.80 | 171.80 | 0.06% | 18 |
| Jul 31, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 0.94% | 184 |
| Jul 30, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -0.76% | - |
| Jul 29, 2026 | 170.10 | 171.40 | 170.10 | 171.40 | 171.40 | 5.41% | 30 |
| Jul 28, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - | 29 |
| Jul 27, 2026 | 168.70 | 168.70 | 162.60 | 162.60 | 162.60 | -2.93% | 227 |
| Jul 24, 2026 | 165.90 | 167.50 | 165.90 | 167.50 | 167.50 | 4.36% | 28 |
| Jul 23, 2026 | 171.50 | 171.50 | 160.50 | 160.50 | 160.50 | -0.99% | 108 |
| Jul 22, 2026 | 165.60 | 165.60 | 162.10 | 162.10 | 162.10 | -2.53% | 13 |
| Jul 21, 2026 | 177.50 | 177.50 | 166.30 | 166.30 | 166.30 | -7.66% | 199 |