Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany · Delayed Price · Currency is EUR 173.30
-1.05 (-0.60%)
Last updated: Sep 9, 2025, 8:01 AM CET
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | - | -0.60% | 40 |
| Sep 8, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | - | 1.40% | 40 |
| Sep 5, 2025 | 171.95 | 171.95 | 171.95 | 171.95 | - | -1.35% | 40 |
| Sep 4, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | - | 0.90% | 40 |
| Sep 3, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | - | -2.59% | 40 |
| Sep 2, 2025 | 177.35 | 177.35 | 177.35 | 177.35 | - | -0.23% | 40 |
| Sep 1, 2025 | 175.10 | 177.75 | 175.10 | 177.75 | - | 1.80% | 40 |
| Aug 29, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | - | 0.26% | 45 |
| Aug 28, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | - | -0.74% | 45 |
| Aug 27, 2025 | 175.45 | 175.45 | 175.45 | 175.45 | - | 0.95% | 45 |
| Aug 26, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | - | -1.97% | - |
| Aug 25, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | - | -0.89% | - |
| Aug 22, 2025 | 175.65 | 178.90 | 175.65 | 178.90 | - | -0.08% | 45 |
| Aug 21, 2025 | 179.05 | 179.05 | 179.05 | 179.05 | - | -0.42% | 2 |
| Aug 20, 2025 | 178.55 | 179.80 | 178.55 | 179.80 | - | 1.21% | 2 |
| Aug 19, 2025 | 177.65 | 177.65 | 177.65 | 177.65 | - | 0.94% | 1 |
| Aug 18, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | - | -0.98% | 1 |
| Aug 15, 2025 | 177.35 | 177.75 | 177.35 | 177.75 | - | 1.46% | 1 |
| Aug 14, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | - | -1.32% | 4 |
| Aug 13, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | - | 2.93% | 4 |
| Aug 12, 2025 | 170.15 | 172.50 | 170.15 | 172.50 | - | 2.25% | 4 |
| Aug 11, 2025 | 166.85 | 168.70 | 166.85 | 168.70 | - | 0.69% | 20 |
| Aug 8, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | - | 0.81% | 66 |
| Aug 7, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | - | -2.69% | 66 |
| Aug 6, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | - | 0.32% | 66 |
| Aug 5, 2025 | 170.25 | 170.25 | 170.25 | 170.25 | - | -1.10% | 66 |
| Aug 4, 2025 | 172.15 | 172.15 | 172.15 | 172.15 | - | 0.03% | 66 |
| Aug 1, 2025 | 174.60 | 174.60 | 172.10 | 172.10 | - | -3.40% | 66 |
| Jul 31, 2025 | 178.15 | 178.15 | 178.15 | 178.15 | - | -0.72% | - |
| Jul 30, 2025 | 179.45 | 179.45 | 179.45 | 179.45 | - | 1.59% | 5 |
| Jul 29, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | - | -0.14% | 5 |
| Jul 28, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | - | 1.17% | 5 |
| Jul 25, 2025 | 174.85 | 174.85 | 174.85 | 174.85 | - | -0.20% | 5 |
| Jul 24, 2025 | 174.90 | 175.20 | 174.90 | 175.20 | - | 0.69% | 5 |
| Jul 23, 2025 | 176.75 | 179.00 | 174.00 | 174.00 | - | -1.14% | 64 |
| Jul 22, 2025 | 194.55 | 194.55 | 170.20 | 176.00 | - | -7.25% | 12 |
| Jul 21, 2025 | 189.85 | 190.50 | 189.75 | 189.75 | - | -1.30% | 65 |
| Jul 18, 2025 | 193.60 | 193.60 | 192.25 | 192.25 | - | -2.31% | 25 |
| Jul 17, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | - | 1.00% | 56 |
| Jul 16, 2025 | 195.95 | 195.95 | 194.40 | 194.85 | - | -0.92% | 56 |
| Jul 15, 2025 | 197.65 | 197.65 | 196.65 | 196.65 | - | 0.56% | 8 |
| Jul 14, 2025 | 201.70 | 201.70 | 195.55 | 195.55 | - | -4.42% | 25 |
| Jul 11, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | - | -0.49% | 1,200 |
| Jul 10, 2025 | 200.30 | 205.60 | 200.30 | 205.60 | - | 1.93% | 1,200 |
| Jul 9, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | - | 0.88% | - |
| Jul 8, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | - | -1.84% | 400 |
| Jul 7, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | - | 0.49% | 400 |
| Jul 4, 2025 | 202.70 | 202.70 | 202.70 | 202.70 | - | -2.08% | 400 |
| Jul 3, 2025 | 205.10 | 207.00 | 205.10 | 207.00 | - | 1.37% | 400 |
| Jul 2, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | 0.34% | - |