Sartorius Stedim Biotech S.A. (SDMHF)
OTCMKTS · Delayed Price · Currency is USD
204.24
-2.01 (-0.97%)
Sep 16, 2025, 9:59 AM EDT
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 204.24 | 204.24 | 204.24 | 204.24 | - | -0.97% | 248 |
| Sep 15, 2025 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | 3.64% | 35 |
| Sep 12, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 11, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.12% | 80 |
| Sep 10, 2025 | 201.26 | 201.26 | 201.26 | 201.26 | 201.26 | -1.91% | 8 |
| Sep 9, 2025 | 205.17 | 205.17 | 205.17 | 205.17 | 205.17 | - | 215 |
| Sep 8, 2025 | 203.00 | 205.17 | 203.00 | 205.17 | 205.17 | 0.39% | 5 |
| Sep 5, 2025 | 204.37 | 204.37 | 204.37 | 204.37 | 204.37 | 0.18% | 58 |
| Sep 4, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 3, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 2.51% | 161 |
| Sep 2, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -2.45% | 9 |
| Aug 29, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Aug 28, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Aug 27, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.54% | 200 |
| Aug 26, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - | - |
| Aug 25, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -1.35% | 93 |
| Aug 22, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | - |
| Aug 21, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | - |
| Aug 20, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | - |
| Aug 19, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | 4,281 |
| Aug 18, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | 6,754 |
| Aug 15, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | 1,163 |
| Aug 14, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | 325 |
| Aug 13, 2025 | 207.50 | 207.75 | 205.50 | 205.68 | 205.68 | 0.33% | 109 |
| Aug 12, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 4.68% | 200 |
| Aug 11, 2025 | 196.00 | 196.00 | 195.84 | 195.84 | 195.84 | -0.08% | 2,794 |
| Aug 8, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.48% | 6,945 |
| Aug 7, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - | - |
| Aug 6, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - | - |
| Aug 5, 2025 | 196.00 | 196.00 | 191.25 | 191.25 | 191.25 | -3.89% | 3,473 |
| Aug 4, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 5,000 |
| Aug 1, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.25% | 8,125 |
| Jul 31, 2025 | 196.04 | 201.52 | 196.04 | 201.52 | 201.52 | -5.30% | 31 |
| Jul 30, 2025 | 210.50 | 212.80 | 210.50 | 212.80 | 212.80 | 3.30% | 10 |
| Jul 29, 2025 | 205.94 | 206.01 | 205.94 | 206.01 | 206.01 | - | 2,029 |
| Jul 28, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.10% | 5,025 |
| Jul 25, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - | - |
| Jul 24, 2025 | 206.00 | 208.30 | 206.00 | 208.30 | 208.30 | 1.61% | 69 |
| Jul 23, 2025 | 207.00 | 207.50 | 205.00 | 205.00 | 205.00 | -0.94% | 855 |
| Jul 22, 2025 | 211.05 | 211.76 | 206.95 | 206.95 | 206.95 | -15.31% | 71 |
| Jul 21, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 18, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 17, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 16, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 15, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 14, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 11, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | -0.35% | 10 |
| Jul 10, 2025 | 245.16 | 245.20 | 242.14 | 245.20 | 245.20 | 3.20% | 1,938 |
| Jul 9, 2025 | 237.59 | 237.59 | 237.59 | 237.59 | 237.59 | -0.73% | 274 |
| Jul 8, 2025 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - | - |