Sartorius Stedim Biotech S.A. (ETR:56S1)
Germany · Delayed Price · Currency is EUR 175.60
-5.40 (-2.98%)
Last updated: Jun 3, 2026, 8:04 AM CET
ETR:56S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.40% | 285 |
| Jun 1, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 2.40% | 3 |
| May 29, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 220 |
| May 28, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 2.16% | 185 |
| May 27, 2026 | 173.70 | 173.70 | 171.20 | 171.20 | 171.20 | -0.29% | 1 |
| May 26, 2026 | 170.80 | 171.70 | 170.80 | 171.70 | 171.70 | - | 3 |
| May 25, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 0.47% | 1 |
| May 22, 2026 | 170.90 | 171.10 | 170.90 | 170.90 | 170.90 | 0.41% | 161 |
| May 21, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 5.71% | 33 |
| May 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.45% | 19 |
| May 19, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - | 11 |
| May 18, 2026 | 158.40 | 160.80 | 158.40 | 158.70 | 158.70 | 1.15% | 33 |
| May 15, 2026 | 161.70 | 161.70 | 156.90 | 156.90 | 156.90 | -2.06% | 78 |
| May 13, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -0.80% | 50 |
| May 12, 2026 | 163.50 | 164.00 | 161.50 | 161.50 | 161.50 | -0.98% | 63 |
| May 11, 2026 | 164.50 | 165.00 | 163.10 | 163.10 | 163.10 | -0.24% | 305 |
| May 8, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -0.79% | - |
| May 7, 2026 | 165.80 | 165.80 | 164.80 | 164.80 | 164.80 | -1.32% | 45 |
| May 6, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2.90% | - |
| May 5, 2026 | 156.60 | 162.30 | 156.60 | 162.30 | 162.30 | 4.31% | 90 |
| May 4, 2026 | 157.00 | 157.00 | 154.60 | 155.60 | 155.60 | -0.32% | 297 |
| Apr 30, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 3.04% | 104 |
| Apr 29, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -3.93% | 199 |
| Apr 28, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.25% | 8 |
| Apr 27, 2026 | 164.50 | 164.50 | 159.70 | 159.70 | 159.70 | -1.60% | 46 |
| Apr 24, 2026 | 162.40 | 162.60 | 162.30 | 162.30 | 162.30 | -12.84% | 93 |
| Apr 23, 2026 | 182.80 | 186.20 | 182.80 | 186.20 | 186.20 | 1.80% | 1 |
| Apr 22, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -2.97% | 3 |
| Apr 21, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 1.02% | 403 |
| Apr 20, 2026 | 185.50 | 186.60 | 185.50 | 186.60 | 186.60 | 2.64% | 184 |
| Apr 17, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - | 146 |
| Apr 16, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - | 220 |
| Apr 15, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 0.44% | 1 |
| Apr 14, 2026 | 179.10 | 181.70 | 179.10 | 181.00 | 181.00 | 6.22% | 110 |
| Apr 10, 2026 | 174.70 | 174.70 | 170.40 | 170.40 | 170.40 | -0.23% | 52 |
| Apr 9, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 3.33% | 1 |
| Apr 7, 2026 | 169.20 | 169.80 | 165.30 | 165.30 | 165.30 | -2.74% | 192 |
| Apr 1, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 1.83% | 2 |
| Mar 31, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 3.15% | - |
| Mar 27, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 161.81 | -2.11% | 105 |
| Mar 25, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.30 | 3.20% | 1 |
| Mar 24, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.17 | - | 40 |
| Mar 23, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.17 | -2.13% | 1 |
| Mar 20, 2026 | 168.05 | 168.05 | 164.35 | 164.35 | 163.65 | -4.03% | 81 |
| Mar 19, 2026 | 169.45 | 171.25 | 169.45 | 171.25 | 170.52 | -3.60% | 210 |
| Mar 18, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 176.90 | 3.65% | 28 |
| Mar 17, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 170.67 | 6.92% | 3 |
| Mar 16, 2026 | 160.70 | 160.70 | 160.30 | 160.30 | 159.62 | -4.04% | 286 |
| Mar 12, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 166.34 | 2.80% | 52 |
| Mar 11, 2026 | 163.30 | 163.30 | 162.50 | 162.50 | 161.81 | -1.69% | 1 |