Sartorius Stedim Biotech S.A. (FRA:56S1)
Germany · Delayed Price · Currency is EUR 180.40
-5.00 (-2.70%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:56S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -2.40% | - |
| Jun 15, 2026 | 178.20 | 179.50 | 178.20 | 179.50 | 179.50 | -0.11% | 13 |
| Jun 12, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 1.13% | - |
| Jun 11, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | -0.39% | - |
| Jun 10, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -0.17% | - |
| Jun 9, 2026 | 179.70 | 179.70 | 178.70 | 178.70 | 178.70 | 1.25% | 85 |
| Jun 8, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -3.34% | - |
| Jun 5, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 0.66% | - |
| Jun 4, 2026 | 175.60 | 181.40 | 175.60 | 181.40 | 181.40 | 3.30% | 6 |
| Jun 3, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -2.98% | - |
| Jun 2, 2026 | 177.60 | 181.00 | 177.60 | 181.00 | 181.00 | 1.80% | 21 |
| 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% | - |
| 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% | - |