Sartorius Stedim Biotech S.A. (SDMHF)
OTCMKTS · Delayed Price · Currency is USD
194.57
+3.01 (1.57%)
At close: Mar 26, 2026
SDMHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 189.48 | 194.57 | 189.48 | 194.57 | 194.57 | 1.57% | 1,787 |
| Mar 25, 2026 | 195.00 | 195.00 | 191.55 | 191.55 | 191.55 | 2.30% | 4,400 |
| Mar 24, 2026 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | -0.62% | 4,039 |
| Mar 23, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | -2.38% | 4,000 |
| Mar 20, 2026 | 190.30 | 193.00 | 190.30 | 193.00 | 193.00 | 1.00% | 4,001 |
| Mar 19, 2026 | 191.08 | 191.08 | 191.08 | 191.08 | 191.08 | -2.31% | 4,000 |
| Mar 18, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 1.38% | 2,600 |
| Mar 17, 2026 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | 8.21% | 2,700 |
| Mar 16, 2026 | 180.74 | 180.74 | 178.30 | 178.30 | 178.30 | -1.65% | 2,900 |
| Mar 13, 2026 | 185.00 | 185.00 | 181.29 | 181.29 | 181.29 | -1.79% | 12,979 |
| Mar 12, 2026 | 184.90 | 184.90 | 184.60 | 184.60 | 184.60 | -1.37% | 3,301 |
| Mar 11, 2026 | 191.00 | 191.00 | 187.17 | 187.17 | 187.17 | -3.03% | 5,112 |
| Mar 5, 2026 | 201.00 | 201.00 | 193.02 | 193.02 | 193.02 | -12.04% | 212 |
| Feb 27, 2026 | 215.20 | 219.43 | 215.20 | 219.43 | 219.43 | 0.66% | 695 |
| Feb 26, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.22% | 23 |
| Feb 25, 2026 | 222.63 | 222.63 | 217.53 | 217.53 | 217.53 | 6.49% | 7,532 |
| Feb 24, 2026 | 214.46 | 214.46 | 204.27 | 204.27 | 204.27 | -4.84% | 1,024 |
| Feb 20, 2026 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | 1.73% | 46 |
| Feb 19, 2026 | 213.40 | 213.40 | 210.00 | 211.00 | 211.00 | 1.93% | 437 |
| Feb 13, 2026 | 207.42 | 208.00 | 205.58 | 207.00 | 207.00 | -2.59% | 12,564 |
| 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 |