Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany · Delayed Price · Currency is EUR 180.20
-8.20 (-4.35%)
Last updated: Apr 23, 2026, 9:07 AM CET
FRA:56S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | - | -4.35% | - |
| Apr 22, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 0.91% | - |
| Apr 21, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 0.38% | - |
| Apr 20, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.20% | - |
| Apr 17, 2026 | 180.50 | 183.80 | 180.50 | 183.80 | 183.80 | -0.05% | 138 |
| Apr 16, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 0.33% | - |
| Apr 15, 2026 | 180.10 | 183.30 | 180.10 | 183.30 | 183.30 | 2.69% | 2 |
| Apr 14, 2026 | 174.60 | 178.50 | 174.60 | 178.50 | 178.50 | 6.31% | 14 |
| Apr 13, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | -0.83% | - |
| Apr 10, 2026 | 169.10 | 169.30 | 169.10 | 169.30 | 169.30 | 0.53% | 16 |
| Apr 9, 2026 | 172.70 | 172.70 | 168.40 | 168.40 | 168.40 | -2.72% | 10 |
| Apr 8, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 2.30% | - |
| Apr 7, 2026 | 169.50 | 169.50 | 169.20 | 169.20 | 169.20 | 3.01% | 3 |
| Apr 2, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -2.64% | - |
| Apr 1, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -0.47% | - |
| Mar 31, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 3.04% | - |
| Mar 30, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 163.81 | 0.40% | - |
| Mar 27, 2026 | 167.05 | 167.05 | 163.85 | 163.85 | 163.16 | -0.91% | 1 |
| Mar 26, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 164.66 | -2.91% | - |
| Mar 25, 2026 | 166.70 | 170.30 | 166.70 | 170.30 | 169.59 | 4.32% | 12 |
| Mar 24, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 162.57 | 0.71% | - |
| Mar 23, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 161.42 | -5.43% | - |
| Mar 20, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 170.68 | -1.35% | - |
| Mar 19, 2026 | 173.80 | 173.80 | 173.75 | 173.75 | 173.02 | -1.59% | 14 |
| Mar 18, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 175.81 | 8.55% | 4 |
| Mar 17, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 161.97 | 1.72% | - |
| Mar 16, 2026 | 160.75 | 160.75 | 159.90 | 159.90 | 159.23 | -0.06% | 100 |
| Mar 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.33 | -1.84% | - |
| Mar 12, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.32 | -0.82% | - |
| Mar 11, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 163.66 | 0.18% | - |
| Mar 10, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 163.36 | 0.83% | - |
| Mar 9, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.02 | -4.85% | - |
| Mar 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.28 | -1.44% | - |
| Mar 5, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 172.77 | 2.88% | - |
| Mar 4, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 167.94 | -5.20% | - |
| Mar 3, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.15 | -0.86% | - |
| Mar 2, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 178.70 | -1.24% | - |
| Feb 27, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 180.94 | -1.03% | - |
| Feb 26, 2026 | 183.40 | 183.60 | 183.40 | 183.60 | 182.83 | 2.48% | 135 |
| Feb 25, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 178.40 | 1.53% | - |
| Feb 24, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 175.71 | -3.02% | - |
| Feb 23, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.19 | 2.45% | - |
| Feb 20, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 176.86 | -1.77% | - |
| Feb 19, 2026 | 174.60 | 181.95 | 174.60 | 180.80 | 180.04 | 5.92% | 255 |
| Feb 18, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 169.98 | 0.32% | - |
| Feb 17, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 169.44 | -2.13% | - |
| Feb 16, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.12 | 3.48% | - |
| Feb 13, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.30 | -3.42% | - |
| Feb 12, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.22 | -0.14% | - |
| Feb 11, 2026 | 178.40 | 178.40 | 174.20 | 174.20 | 173.47 | -2.02% | 10 |