Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany flag Germany · Delayed Price · Currency is EUR
206.60
+2.20 (1.08%)
Last updated: Oct 21, 2025, 8:03 AM CET

Sartorius Stedim Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025209.00209.00209.00209.00209.00-0.62%5,114
Oct 21, 2025206.60210.30206.00210.30210.302.89%5,114
Oct 20, 2025204.40204.40204.40204.40204.400.29%3
Oct 17, 2025203.80203.80203.80203.80203.80-2.95%590
Oct 16, 2025193.60210.00193.60210.00210.0013.76%590
Oct 15, 2025184.60184.60184.60184.60184.60-0.62%30
Oct 14, 2025185.75185.75185.75185.75185.75-1.54%30
Oct 13, 2025188.65188.65188.65188.65188.65-0.97%30
Oct 10, 2025189.90190.50189.90190.50190.50-1.22%30
Oct 9, 2025192.85192.85192.85192.85192.850.05%5
Oct 8, 2025196.65196.65192.75192.75192.75-2.53%5
Oct 7, 2025197.75197.75197.75197.75197.75-0.20%-
Oct 6, 2025198.15198.15198.15198.15198.154.29%261
Oct 3, 2025190.00190.00190.00190.00190.000.80%32
Oct 2, 2025188.50188.50188.50188.50188.509.82%6
Oct 1, 2025171.65171.65171.65171.65171.650.67%17
Sep 30, 2025170.50170.50170.50170.50170.50-1.64%9
Sep 29, 2025171.75173.45171.75173.35173.35-0.89%450
Sep 26, 2025174.90174.90174.90174.90174.90-3.58%-
Sep 25, 2025181.40181.40181.40181.40181.40-2.89%-
Sep 24, 2025186.80186.80186.80186.80186.800.92%3
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