Skip to main content
logo
Sartorius Stedim Biotech S.A. (LON:0RG8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
173.55
-4.45 (-2.50%)
At close: Feb 11, 2026

Sartorius Stedim Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026178.45177.10173.55173.55173.55-2.50%1,734
Feb 10, 2026180.00179.14177.90178.00178.00-0.81%2,925
Feb 9, 2026181.78179.50176.90179.45179.450.87%183,710
Feb 6, 2026179.48179.50176.20177.90177.90-1.82%4,999
Feb 5, 2026181.18183.30179.95181.20181.20-1.75%7,287
Feb 4, 2026187.63189.95183.40184.43184.43-4.94%292
Feb 3, 2026187.03198.03177.70194.02194.023.36%61,638
Feb 2, 2026187.03188.20185.20187.70187.70-0.40%29,074
Jan 30, 2026192.00191.65188.45188.45188.45-2.00%465
Jan 29, 2026197.80198.35192.05192.30192.30-3.17%2,538
Jan 28, 2026205.00205.00195.30198.60198.60-2.84%143
Jan 27, 2026208.00209.50204.40204.40204.40-2.06%9,520
Jan 26, 2026210.05209.30204.30208.70208.701.00%1,000
Jan 23, 2026210.15207.80206.00206.64206.64-2.07%5,424
Jan 22, 2026206.05211.35205.40211.00211.003.10%1,340
Jan 21, 2026206.45206.50199.40204.66204.66-0.68%10,397
Jan 20, 2026206.05206.07202.90206.07206.07-0.11%69,467
Jan 19, 2026212.00209.60205.40206.30206.30-3.28%8,811
Jan 16, 2026214.05215.60213.10213.30213.300.52%8,236
Jan 15, 2026209.50214.00209.50212.20212.201.29%500
Jan 14, 2026214.95215.30209.30209.50209.50-1.83%31
Jan 13, 2026214.95217.40210.90213.40213.40-0.61%241,684
Jan 12, 2026212.00218.90210.20214.70214.700.28%19
Jan 9, 2026218.65221.90213.90214.10214.10-2.99%3,051
Jan 8, 2026224.50223.10218.90220.70220.70-0.45%1,280
Jan 7, 2026220.00221.90220.80221.70221.701.23%101,616
Jan 6, 2026214.05223.20215.00219.01219.012.82%17,331
Jan 5, 2026209.90213.00207.00213.00213.002.01%35,097
Jan 2, 2026210.05210.00208.80208.80208.800.34%6,522
Dec 31, 2025205.50208.60207.30208.10208.10-0.43%9
Dec 30, 2025209.80209.20207.80209.00209.000.82%15
Dec 29, 2025205.80207.40206.10207.30207.300.78%6,548
Dec 24, 2025203.03206.00205.40205.70205.70-0.39%44
Dec 23, 2025205.00206.70206.00206.50206.50-0.41%4,056
Dec 22, 2025204.00207.35203.00207.35207.350.65%51,348
Dec 19, 2025203.75206.00203.50206.00206.001.38%47
Dec 18, 2025204.50203.50202.20203.20203.20-0.34%110
Dec 17, 2025206.45207.40201.40203.90203.90-1.73%1,162
Dec 16, 2025205.50209.60205.10207.50207.500.10%134,237
Dec 15, 2025205.50208.50205.40207.30207.300.99%72
Dec 12, 2025206.05207.90203.70205.27205.27-1.35%10,188
Dec 11, 2025209.50210.00205.80208.09208.09-0.68%245,970
Dec 10, 2025209.40214.90208.80209.50209.500.43%206,423
Dec 9, 2025212.00211.50208.60208.60208.60-2.15%2
Dec 8, 2025214.05214.40211.40213.19213.19-0.72%5,631
Dec 5, 2025213.90215.00213.20214.74214.740.35%51,042
Dec 4, 2025215.15216.20211.50214.00214.000.15%12,438
Dec 3, 2025207.45215.00207.30213.68213.683.03%28,741
Dec 2, 2025208.70209.10205.50207.40207.40-0.34%54,609
Dec 1, 2025209.00212.10206.60208.10208.100.58%6,343