Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany · Delayed Price · Currency is EUR 177.60
-3.20 (-1.77%)
At close: Feb 20, 2026
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.62% | - |
| Jan 15, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 0.38% | - |
| Jan 14, 2026 | 214.70 | 214.70 | 209.90 | 209.90 | 209.90 | -1.96% | 1 |
| Jan 13, 2026 | 215.30 | 215.30 | 214.10 | 214.10 | 214.10 | 1.09% | 10 |
| Jan 12, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -2.98% | - |
| Jan 9, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | -1.18% | - |
| Jan 8, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | -1.12% | - |
| Jan 7, 2026 | 218.80 | 223.40 | 218.80 | 223.40 | 223.40 | 1.82% | 11 |
| Jan 6, 2026 | 213.40 | 220.00 | 213.40 | 219.40 | 219.40 | 4.88% | 785 |
| Jan 5, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - | 5 |
| Jan 2, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 1.01% | - |
| Dec 30, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | 0.44% | - |
| Dec 29, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -0.29% | - |
| Dec 23, 2025 | 206.30 | 206.80 | 206.30 | 206.80 | 206.80 | 0.24% | 150 |
| Dec 22, 2025 | 204.10 | 206.30 | 203.30 | 206.30 | 206.30 | 1.63% | 63 |
| Dec 19, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | - |
| Dec 18, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -2.50% | - |
| Dec 17, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 1.07% | - |
| Dec 16, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.39% | - |
| Dec 15, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -0.67% | - |
| Dec 12, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | -0.34% | - |
| Dec 11, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 0.10% | - |
| Dec 10, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | -1.23% | - |
| Dec 9, 2025 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | -1.08% | - |
| Dec 8, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -0.14% | - |