Sartorius Stedim Biotech S.A. (SDMHF)
OTCMKTS · Delayed Price · Currency is USD
212.50
0.00 (0.00%)
Feb 10, 2026, 4:00 PM EST
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 210.00 | 212.50 | 210.00 | 212.50 | 212.50 | -1.49% | 1,810 |
| Feb 5, 2026 | 215.72 | 215.72 | 215.72 | 215.72 | 215.72 | -6.36% | 7 |
| Feb 3, 2026 | 230.38 | 230.38 | 230.38 | 230.38 | 230.38 | 1.55% | 1 |
| Jan 30, 2026 | 220.77 | 226.86 | 220.77 | 226.86 | 226.86 | -1.37% | 16 |
| Jan 29, 2026 | 238.49 | 238.49 | 230.00 | 230.00 | 230.00 | -2.46% | 77 |
| Jan 23, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 0.34% | 68 |
| Jan 20, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -5.05% | 5,266 |
| Jan 16, 2026 | 247.35 | 247.50 | 247.35 | 247.50 | 247.50 | -2.06% | 265 |
| Jan 13, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 2.77% | 1 |
| Jan 12, 2026 | 245.89 | 245.89 | 245.89 | 245.89 | 245.89 | -5.24% | 10 |
| Jan 7, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -0.06% | 100 |
| Jan 6, 2026 | 252.88 | 264.30 | 252.88 | 259.65 | 259.65 | 2.39% | 7,728 |
| Jan 5, 2026 | 242.92 | 253.60 | 242.92 | 253.60 | 253.60 | 3.09% | 11 |
| Dec 31, 2025 | 247.99 | 247.99 | 246.01 | 246.01 | 246.01 | -0.76% | 2 |
| Dec 22, 2025 | 235.71 | 247.90 | 235.71 | 247.90 | 247.90 | 3.29% | 13 |
| Dec 17, 2025 | 238.85 | 240.00 | 238.85 | 240.00 | 240.00 | 2.13% | 190 |
| Dec 12, 2025 | 249.81 | 249.81 | 235.00 | 235.00 | 235.00 | -6.56% | 62 |
| Dec 11, 2025 | 251.50 | 251.50 | 244.04 | 251.50 | 251.50 | 0.60% | 24 |
| Dec 9, 2025 | 249.09 | 250.00 | 238.12 | 250.00 | 250.00 | 1.11% | 1,638 |
| Dec 4, 2025 | 247.00 | 247.25 | 246.53 | 247.25 | 247.25 | -0.52% | 226 |
| Dec 3, 2025 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | 0.18% | 18,564 |
| Dec 2, 2025 | 240.95 | 248.10 | 239.50 | 248.10 | 248.10 | 3.81% | 17,521 |
| Dec 1, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.40% | 122 |
| Nov 26, 2025 | 230.00 | 238.04 | 230.00 | 238.04 | 238.04 | 6.31% | 20 |
| Nov 24, 2025 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | 3.66% | 68 |
| Nov 21, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.32% | 85 |
| Nov 20, 2025 | 216.68 | 216.68 | 216.68 | 216.68 | 216.68 | 0.78% | 16 |
| Nov 19, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -4.23% | 535 |
| Nov 17, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - | 7 |
| Nov 12, 2025 | 224.49 | 224.51 | 224.49 | 224.51 | 224.51 | 0.25% | 16 |
| Nov 11, 2025 | 224.58 | 225.20 | 223.96 | 223.96 | 223.96 | 4.00% | 20,845 |
| Nov 10, 2025 | 219.75 | 219.75 | 215.34 | 215.34 | 215.34 | -2.12% | 2,777 |
| Nov 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -4.43% | 75 |
| Nov 5, 2025 | 224.00 | 230.20 | 223.30 | 230.20 | 230.20 | 0.91% | 176 |
| Nov 4, 2025 | 224.95 | 233.76 | 224.95 | 228.13 | 228.13 | -5.73% | 377 |
| Oct 30, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.02% | 9,288 |
| Oct 29, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 1.90% | 135 |
| Oct 24, 2025 | 239.94 | 239.94 | 239.94 | 239.94 | 239.94 | -2.64% | 7,398 |
| Oct 21, 2025 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | 3.62% | 17 |
| Oct 20, 2025 | 237.84 | 237.84 | 237.84 | 237.84 | 237.84 | 8.36% | 97 |
| Oct 10, 2025 | 216.04 | 219.50 | 216.04 | 219.50 | 219.50 | 0.11% | 11 |
| Oct 9, 2025 | 219.00 | 219.25 | 218.00 | 219.25 | 219.25 | -5.29% | 91 |
| Oct 6, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 6.19% | 105 |
| Oct 1, 2025 | 214.27 | 218.00 | 214.27 | 218.00 | 218.00 | 10.36% | 670 |
| Sep 29, 2025 | 201.64 | 201.64 | 197.54 | 197.54 | 197.54 | -1.18% | 35 |
| Sep 26, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -7.49% | 15 |
| Sep 24, 2025 | 215.70 | 218.11 | 215.70 | 216.09 | 216.09 | -3.44% | 477 |
| Sep 23, 2025 | 221.00 | 226.07 | 221.00 | 223.79 | 223.79 | 2.64% | 4,427 |
| Sep 22, 2025 | 218.03 | 218.03 | 218.03 | 218.03 | 218.03 | 4.27% | 22 |
| Sep 17, 2025 | 209.11 | 209.11 | 209.11 | 209.11 | 209.11 | 2.38% | 14 |