Sartorius Stedim Biotech S.A. (ETR:56S1)
Germany · Delayed Price · Currency is EUR 180.20
-8.20 (-4.35%)
Last updated: Apr 23, 2026, 9:07 AM CET
ETR:56S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | - | -1.48% | - |
| 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 | 2.71% | - |
| 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 |
| Mar 10, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 164.60 | -2.22% | - |
| Mar 9, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 168.33 | - | 1 |
| Mar 6, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 168.33 | -3.18% | 484 |
| Mar 4, 2026 | 168.95 | 174.60 | 168.95 | 174.60 | 173.86 | -2.81% | 81 |
| Mar 2, 2026 | 178.90 | 179.65 | 178.90 | 179.65 | 178.89 | -1.94% | 1 |
| Feb 27, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 182.42 | 0.69% | - |
| Feb 26, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.18 | -0.44% | 48 |
| Feb 25, 2026 | 181.95 | 183.90 | 181.95 | 182.75 | 181.97 | 0.99% | 4 |
| Feb 23, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.18 | -0.08% | 1 |
| Feb 20, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 180.33 | 5.78% | 28 |
| Feb 18, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 170.47 | 0.20% | 1 |
| Feb 17, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.12 | 0.44% | - |
| Feb 16, 2026 | 172.60 | 172.60 | 170.10 | 170.10 | 169.38 | -2.72% | 55 |
| Feb 13, 2026 | 172.55 | 174.85 | 172.55 | 174.85 | 174.11 | -0.91% | 49 |
| Feb 11, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 175.70 | -1.23% | - |
| Feb 10, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 177.89 | 0.14% | 10 |
| Feb 9, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 177.64 | -1.52% | 5 |
| Feb 5, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 180.38 | -5.58% | 25 |
| Feb 4, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.04 | - | 5 |
| Feb 3, 2026 | 187.25 | 196.35 | 186.15 | 191.85 | 191.04 | 2.35% | 433 |
| Feb 2, 2026 | 185.45 | 187.45 | 185.45 | 187.45 | 186.65 | -2.17% | 1 |
| Jan 29, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 190.79 | -3.06% | 8 |
| Jan 28, 2026 | 197.60 | 197.65 | 195.90 | 197.65 | 196.81 | -3.40% | 48 |
| Jan 27, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 203.73 | -2.06% | - |
| Jan 26, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.01 | 2.05% | - |
| Jan 22, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 203.83 | - | 100 |