Sartorius Stedim Biotech S.A. (ETR:56S1)
Germany · Delayed Price · Currency is EUR 179.60
+2.00 (1.13%)
At close: Jul 9, 2026
ETR:56S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 175.90 | 176.70 | 175.10 | 176.70 | 176.70 | 0.06% | 118 |
| 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 |