Sartorius Stedim Biotech S.A. (ETR:56S1)
Germany · Delayed Price · Currency is EUR 195.00
+6.40 (3.39%)
At close: Aug 20, 2026
ETR:56S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 183.60 | 183.60 | 180.10 | 180.10 | 180.10 | -2.81% | 8 |
| Jul 17, 2026 | 188.50 | 188.70 | 185.30 | 185.30 | 185.30 | -2.06% | 230 |
| Jul 16, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - | 3 |
| Jul 15, 2026 | 188.80 | 189.20 | 188.80 | 189.20 | 189.20 | 0.16% | 7 |
| Jul 14, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - | 86 |
| Jul 13, 2026 | 186.40 | 188.90 | 186.40 | 188.90 | 188.90 | 5.18% | 103 |
| Jul 9, 2026 | 178.80 | 179.60 | 178.80 | 179.60 | 179.60 | 1.13% | 48 |
| Jul 8, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -2.68% | 4 |
| Jul 7, 2026 | 183.10 | 183.10 | 178.30 | 182.50 | 182.50 | 1.61% | 92 |
| Jul 6, 2026 | 181.00 | 181.00 | 179.60 | 179.60 | 179.60 | -1.32% | 9 |
| Jul 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.02% | 25 |
| Jul 1, 2026 | 182.50 | 182.50 | 178.40 | 178.40 | 178.40 | -1.76% | 54 |
| Jun 30, 2026 | 180.00 | 181.60 | 180.00 | 181.60 | 181.60 | 1.85% | 336 |
| Jun 29, 2026 | 176.90 | 178.80 | 176.90 | 178.30 | 178.30 | 0.79% | 259 |
| Jun 25, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | 4.49% | 3 |
| Jun 24, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 3.55% | 92 |
| Jun 23, 2026 | 164.30 | 164.30 | 162.60 | 163.50 | 163.50 | 0.99% | 513 |
| Jun 22, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -8.43% | - |
| Jun 17, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 0.17% | 1 |
| Jun 16, 2026 | 177.00 | 177.00 | 176.50 | 176.50 | 176.50 | -1.94% | 55 |
| Jun 15, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.51% | 41 |
| Jun 12, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -1.46% | - |
| Jun 11, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.67% | 160 |
| Jun 10, 2026 | 181.10 | 181.10 | 179.40 | 179.40 | 179.40 | 0.84% | 22 |
| Jun 9, 2026 | 177.40 | 179.60 | 177.40 | 177.90 | 177.90 | -0.78% | 242 |
| Jun 8, 2026 | 176.00 | 179.30 | 176.00 | 179.30 | 179.30 | -4.12% | 147 |
| Jun 5, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 5.83% | 140 |
| Jun 4, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - | 2 |