Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany · Delayed Price · Currency is EUR 195.30
-0.50 (-0.26%)
At close: Sep 18, 2026
FRA:56S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -0.26% | - |
| Sep 17, 2026 | 193.90 | 195.80 | 193.90 | 195.80 | 195.80 | 2.94% | 75 |
| Sep 16, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 3.59% | - |
| Sep 15, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -1.29% | - |
| Sep 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.05% | - |
| Sep 11, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -2.31% | - |
| Sep 10, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 0.58% | - |
| Sep 9, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 1.94% | - |
| Sep 8, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -2.77% | - |
| Sep 7, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -3.58% | - |
| Sep 4, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 0.35% | - |
| Sep 3, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0.77% | - |
| Sep 2, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.00% | - |
| Sep 1, 2026 | 196.60 | 200.00 | 196.60 | 200.00 | 200.00 | 1.42% | 500 |
| Aug 31, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 0.15% | - |
| Aug 28, 2026 | 196.70 | 197.40 | 196.70 | 196.90 | 196.90 | 0.92% | 70 |
| Aug 27, 2026 | 192.20 | 195.10 | 192.20 | 195.10 | 195.10 | 1.19% | 15 |
| Aug 26, 2026 | 194.10 | 194.10 | 192.80 | 192.80 | 192.80 | 0.89% | 11 |
| Aug 25, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -0.93% | - |
| Aug 24, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -0.82% | - |
| Aug 21, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 4.91% | - |
| Aug 20, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.76% | - |
| Aug 19, 2026 | 179.60 | 184.00 | 179.60 | 184.00 | 184.00 | 2.05% | 30 |
| Aug 18, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | -2.75% | - |
| Aug 17, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 2.32% | - |
| Aug 14, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - | 3 |
| Aug 13, 2026 | 180.40 | 181.30 | 180.40 | 181.20 | 181.20 | 1.12% | 3 |
| Aug 12, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.94% | - |
| Aug 11, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 1.92% | - |
| Aug 10, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 2.13% | - |
| Aug 7, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.12% | - |
| Aug 6, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.12% | - |
| Aug 5, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0.76% | - |
| Aug 4, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 2.75% | - |
| Aug 3, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -1.93% | - |
| Jul 31, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -0.12% | - |
| Jul 30, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.06% | - |
| Jul 29, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 4.25% | - |
| Jul 28, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -3.05% | - |
| Jul 27, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 2.20% | - |
| Jul 24, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -7.46% | - |
| Jul 23, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 6.12% | - |
| Jul 22, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -7.54% | - |
| Jul 21, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -2.70% | - |
| Jul 20, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - | 9 |
| Jul 17, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -1.90% | - |
| Jul 16, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.43% | - |
| Jul 15, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -1.52% | - |
| Jul 14, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 5.12% | - |
| Jul 13, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -1.99% | - |