Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany · Delayed Price · Currency is EUR 181.00
+3.20 (1.80%)
Last updated: Jun 2, 2026, 11:54 AM CET
FRA:56S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 177.60 | 181.00 | 177.60 | 181.00 | - | 1.80% | - |
| Jun 1, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 1.95% | - |
| May 29, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 3.01% | - |
| May 28, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | -1.51% | - |
| May 27, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -0.29% | - |
| May 26, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 1.11% | - |
| May 25, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.35% | - |
| May 22, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 4.84% | - |
| May 21, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 1.68% | - |
| May 20, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 1.45% | - |
| May 19, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 0.76% | 1 |
| May 18, 2026 | 156.10 | 157.00 | 156.10 | 157.00 | 157.00 | -1.88% | 1 |
| May 15, 2026 | 160.80 | 160.80 | 160.00 | 160.00 | 160.00 | -1.66% | 150 |
| May 14, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 2.20% | - |
| May 13, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -2.33% | - |
| May 12, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.15% | - |
| May 11, 2026 | 164.10 | 164.90 | 164.10 | 164.90 | 164.90 | 1.10% | 2 |
| May 8, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -3.03% | - |
| May 7, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 3.06% | - |
| May 6, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 5.29% | - |
| May 5, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.90% | - |
| May 4, 2026 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 3.17% | - |
| Apr 30, 2026 | 150.40 | 151.60 | 150.40 | 151.60 | 151.60 | -3.38% | 25 |
| Apr 29, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -1.81% | - |
| Apr 28, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -1.60% | - |
| Apr 27, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 1.37% | - |
| Apr 24, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -11.10% | - |
| Apr 23, 2026 | 180.20 | 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 | 3.47% | - |
| 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% | - |