Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany · Delayed Price · Currency is EUR 192.80
+1.70 (0.89%)
Last updated: Aug 26, 2026, 10:16 AM CET
FRA:56S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 179.00 | 185.50 | 179.00 | 185.50 | 185.50 | 6.24% | 15 |
| Jul 9, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -2.18% | - |
| Jul 8, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -0.06% | - |
| Jul 7, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.33% | - |
| Jul 6, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -1.75% | - |
| Jul 3, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 3.64% | - |
| Jul 2, 2026 | 177.70 | 177.70 | 176.00 | 176.00 | 176.00 | -2.98% | 15 |
| Jul 1, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 0.44% | - |
| Jun 30, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 3.14% | - |
| Jun 29, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 0.06% | - |
| Jun 26, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 3.43% | 6 |
| Jun 25, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 3.55% | - |
| Jun 24, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 1.11% | - |
| Jun 23, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.74% | - |
| Jun 22, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -1.51% | - |
| Jun 19, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -5.97% | - |
| Jun 18, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.11% | - |
| Jun 17, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.46% | - |