Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany · Delayed Price · Currency is EUR 207.90
+3.10 (1.51%)
Last updated: Dec 2, 2025, 8:09 AM CET
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 0.99% | - |
| Nov 28, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -0.10% | - |
| Nov 27, 2025 | 200.50 | 203.00 | 200.50 | 203.00 | 203.00 | -0.54% | 3 |
| Nov 26, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 5.31% | - |
| Nov 25, 2025 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 1.68% | - |
| Nov 24, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 1.49% | - |
| Nov 21, 2025 | 183.20 | 187.80 | 183.20 | 187.80 | 187.80 | 0.56% | 20 |
| Nov 20, 2025 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | 0.40% | - |
| Nov 19, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.45% | - |
| Nov 18, 2025 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | -2.78% | - |
| Nov 17, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -0.08% | - |
| Nov 14, 2025 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | -0.67% | - |
| Nov 13, 2025 | 194.75 | 194.75 | 193.65 | 193.65 | 193.65 | -0.69% | 5 |
| Nov 12, 2025 | 193.05 | 195.00 | 193.05 | 195.00 | 195.00 | 0.28% | 3 |
| Nov 11, 2025 | 187.95 | 194.45 | 187.95 | 194.45 | 194.45 | 2.53% | 10 |
| Nov 10, 2025 | 190.25 | 190.25 | 189.65 | 189.65 | 189.65 | -0.13% | 10 |
| Nov 7, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | -1.86% | - |
| Nov 6, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -2.62% | - |
| Nov 5, 2025 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 0.48% | - |
| Nov 4, 2025 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | -4.47% | - |
| Nov 3, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.39% | - |
| Oct 31, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -1.25% | - |
| Oct 30, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 0.72% | - |
| Oct 29, 2025 | 208.80 | 208.80 | 207.30 | 207.30 | 207.30 | -3.13% | 14 |
| Oct 28, 2025 | 210.10 | 214.00 | 210.10 | 214.00 | 214.00 | 0.80% | 1,000 |
| Oct 27, 2025 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 0.33% | - |
| Oct 24, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.09% | - |
| Oct 23, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 1.34% | - |
| Oct 22, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.62% | - |
| Oct 21, 2025 | 206.60 | 210.30 | 206.00 | 210.30 | 210.30 | 2.89% | 5,114 |
| Oct 20, 2025 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 0.29% | 3 |
| Oct 17, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -2.95% | - |
| Oct 16, 2025 | 193.60 | 210.00 | 193.60 | 210.00 | 210.00 | 13.76% | 590 |
| Oct 15, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -0.62% | - |
| Oct 14, 2025 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | -1.54% | - |
| Oct 13, 2025 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | -0.97% | - |
| Oct 10, 2025 | 189.90 | 190.50 | 189.90 | 190.50 | 190.50 | -1.22% | 30 |
| Oct 9, 2025 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | 0.05% | - |
| Oct 8, 2025 | 196.65 | 196.65 | 192.75 | 192.75 | 192.75 | -2.53% | 5 |
| Oct 7, 2025 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | -0.20% | - |
| Oct 6, 2025 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | 4.29% | - |
| Oct 3, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.80% | - |
| Oct 2, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 9.82% | - |
| Oct 1, 2025 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | 0.67% | - |
| Sep 30, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -1.64% | - |
| Sep 29, 2025 | 171.75 | 173.45 | 171.75 | 173.35 | 173.35 | -0.89% | 450 |
| Sep 26, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -3.58% | - |
| Sep 25, 2025 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -2.89% | - |
| Sep 24, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 0.92% | - |
| Sep 23, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | -0.24% | - |