Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany · Delayed Price · Currency is EUR 208.80
+0.40 (0.19%)
At close: Oct 23, 2026
FRA:56S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 0.19% | - |
| Oct 22, 2026 | 213.20 | 216.00 | 208.40 | 208.40 | 208.40 | -3.07% | 51 |
| Oct 21, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 2.38% | - |
| Oct 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.96% | - |
| Oct 19, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -2.72% | - |
| Oct 16, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.82% | - |
| Oct 15, 2026 | 215.20 | 218.40 | 215.20 | 218.40 | 218.40 | -1.18% | 50 |
| Oct 14, 2026 | 212.80 | 221.00 | 212.80 | 221.00 | 221.00 | 2.79% | 68 |
| Oct 13, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.84% | 60 |
| Oct 12, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 1.81% | - |
| Oct 9, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -3.94% | - |
| Oct 8, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.30% | - |
| Oct 7, 2026 | 214.00 | 215.20 | 214.00 | 215.20 | 215.20 | -2.62% | 45 |
| Oct 6, 2026 | 210.40 | 221.00 | 210.40 | 221.00 | 221.00 | 5.84% | 100 |
| Oct 5, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 0.77% | - |
| Oct 2, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -2.45% | - |
| Oct 1, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -2.93% | - |
| Sep 30, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 1.02% | - |
| Sep 29, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 1.79% | - |
| Sep 28, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -1.75% | - |
| Sep 25, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 3.14% | - |
| Sep 24, 2026 | 204.60 | 210.00 | 204.60 | 210.00 | 210.00 | 1.74% | 600 |
| Sep 23, 2026 | 206.00 | 206.40 | 205.60 | 206.40 | 206.40 | -0.10% | 230 |
| Sep 22, 2026 | 201.60 | 206.60 | 201.60 | 206.60 | 206.60 | 4.13% | 30 |
| Sep 21, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 1.59% | - |
| 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% | - |