Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany flag Germany · Delayed Price · Currency is EUR
170.50
-2.85 (-1.64%)
Last updated: Sep 30, 2025, 8:03 AM CET

Sartorius Stedim Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025171.75173.45171.75173.35173.35-0.89%450
Sep 26, 2025174.90174.90174.90174.90174.90-3.58%10
Sep 25, 2025181.40181.40181.40181.40181.40-2.89%10
Sep 24, 2025186.80186.80186.80186.80186.800.92%10
Sep 23, 2025185.10185.10185.10185.10185.10-0.24%10
Sep 22, 2025185.55185.55185.55185.55185.550.54%10
Sep 19, 2025184.55184.55184.55184.55184.554.86%10
Sep 18, 2025176.00176.00176.00176.00176.000.11%10
Sep 17, 2025175.80175.80175.80175.80175.801.15%10
Sep 16, 2025173.80173.80173.80173.80173.802.39%10
Sep 15, 2025169.75169.75169.75169.75169.750.33%10
Sep 12, 2025169.20169.20169.20169.20169.20-2.93%10
Sep 11, 2025174.30174.30174.30174.30174.30-0.83%10
Sep 10, 2025175.70175.75175.70175.75175.751.41%10
Sep 9, 2025173.30173.30173.30173.30173.30-0.60%40
Sep 8, 2025174.35174.35174.35174.35174.351.40%40
Sep 5, 2025171.95171.95171.95171.95171.95-1.35%40
Sep 4, 2025174.30174.30174.30174.30174.300.90%40
Sep 3, 2025172.75172.75172.75172.75172.75-2.59%40
Sep 2, 2025177.35177.35177.35177.35177.35-0.23%40
Sep 1, 2025175.10177.75175.10177.75177.751.80%40
Aug 29, 2025174.60174.60174.60174.60174.600.26%45
Aug 28, 2025174.15174.15174.15174.15174.15-0.74%45
Aug 27, 2025175.45175.45175.45175.45175.450.95%45
Aug 26, 2025173.80173.80173.80173.80173.80-1.97%45
Aug 25, 2025177.30177.30177.30177.30177.30-0.89%45
Aug 22, 2025175.65178.90175.65178.90178.90-0.08%45
Aug 21, 2025179.05179.05179.05179.05179.05-0.42%2
Aug 20, 2025178.55179.80178.55179.80179.801.21%2
Aug 19, 2025177.65177.65177.65177.65177.650.94%1
Aug 18, 2025176.00176.00176.00176.00176.00-0.98%1
Aug 15, 2025177.35177.75177.35177.75177.751.46%1
Aug 14, 2025175.20175.20175.20175.20175.20-1.32%4
Aug 13, 2025177.55177.55177.55177.55177.552.93%4
Aug 12, 2025170.15172.50170.15172.50172.502.25%4
Aug 11, 2025166.85168.70166.85168.70168.700.69%20
Aug 8, 2025167.55167.55167.55167.55167.550.81%66
Aug 7, 2025166.20166.20166.20166.20166.20-2.69%66
Aug 6, 2025170.80170.80170.80170.80170.800.32%66
Aug 5, 2025170.25170.25170.25170.25170.25-1.10%66
Aug 4, 2025172.15172.15172.15172.15172.150.03%66
Aug 1, 2025174.60174.60172.10172.10172.10-3.40%66
Jul 31, 2025178.15178.15178.15178.15178.15-0.72%5
Jul 30, 2025179.45179.45179.45179.45179.451.59%5
Jul 29, 2025176.65176.65176.65176.65176.65-0.14%5
Jul 28, 2025176.90176.90176.90176.90176.901.17%5
Jul 25, 2025174.85174.85174.85174.85174.85-0.20%5
Jul 24, 2025174.90175.20174.90175.20175.200.69%5
Jul 23, 2025176.75179.00174.00174.00174.00-1.14%64
Jul 22, 2025194.55194.55170.20176.00176.00-7.25%12