Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany · Delayed Price · Currency is EUR 163.85
-1.50 (-0.91%)
At close: Mar 27, 2026
FRA:56S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 167.05 | 167.05 | 163.85 | 163.85 | 163.85 | -0.91% | 1 |
| Mar 26, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -2.91% | - |
| Mar 25, 2026 | 166.70 | 170.30 | 166.70 | 170.30 | 170.30 | 4.32% | 12 |
| Mar 24, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 0.71% | - |
| Mar 23, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -5.43% | - |
| Mar 20, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -1.35% | - |
| Mar 19, 2026 | 173.80 | 173.80 | 173.75 | 173.75 | 173.75 | -1.59% | 14 |
| Mar 18, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | 8.55% | 4 |
| Mar 17, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | 1.72% | - |
| Mar 16, 2026 | 160.75 | 160.75 | 159.90 | 159.90 | 159.90 | -0.06% | 100 |
| Mar 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| Mar 12, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.82% | - |
| Mar 11, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 0.18% | - |
| Mar 10, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.83% | - |
| Mar 9, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -4.85% | - |
| Mar 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.44% | - |
| Mar 5, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 2.88% | - |
| Mar 4, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -5.20% | - |
| Mar 3, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | -0.86% | - |
| Mar 2, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | -1.24% | - |
| Feb 27, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -1.03% | - |
| Feb 26, 2026 | 183.40 | 183.60 | 183.40 | 183.60 | 183.60 | 2.48% | 135 |
| Feb 25, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 1.53% | - |
| Feb 24, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -3.02% | - |
| Feb 23, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | 2.45% | - |
| Feb 20, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -1.77% | - |
| Feb 19, 2026 | 174.60 | 181.95 | 174.60 | 180.80 | 180.80 | 5.92% | 255 |
| Feb 18, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 0.32% | - |
| Feb 17, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | -2.13% | - |
| Feb 16, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | 3.48% | - |
| Feb 13, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -3.42% | - |
| Feb 12, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | -0.14% | - |
| Feb 11, 2026 | 178.40 | 178.40 | 174.20 | 174.20 | 174.20 | -2.02% | 10 |
| Feb 10, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -0.14% | - |
| Feb 9, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | -1.44% | - |
| Feb 6, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | -0.36% | - |
| Feb 5, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | -1.55% | - |
| Feb 4, 2026 | 191.35 | 191.35 | 184.15 | 184.15 | 184.15 | 3.43% | 7 |
| Feb 3, 2026 | 186.50 | 186.50 | 178.05 | 178.05 | 178.05 | -4.15% | 5 |
| Feb 2, 2026 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | -3.05% | - |
| Jan 30, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -2.94% | - |
| Jan 29, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -3.66% | - |
| Jan 28, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | -2.01% | - |
| Jan 27, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 1.65% | - |
| Jan 26, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | -1.53% | - |
| Jan 23, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 2.70% | - |
| Jan 22, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -1.17% | - |
| Jan 21, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 1.13% | - |
| Jan 20, 2026 | 205.40 | 205.40 | 203.50 | 203.50 | 203.50 | -3.19% | 5 |
| Jan 19, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -0.85% | 15 |