Sartorius Stedim Biotech S.A. (SDMHF)
OTCMKTS · Delayed Price · Currency is USD
252.04
+4.04 (1.63%)
Nov 9, 2026, 1:56 PM EST
SDMHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 252.04 | 252.04 | 252.04 | 252.04 | 252.04 | 1.63% | 1 |
| Oct 30, 2026 | 250.00 | 251.00 | 248.00 | 248.00 | 248.00 | -2.58% | 1,796 |
| Oct 29, 2026 | 252.85 | 254.61 | 250.66 | 254.56 | 254.56 | 4.29% | 15,408 |
| Oct 28, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | 2.13% | 12,968 |
| Oct 22, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 2.01% | 200 |
| Oct 21, 2026 | 234.29 | 234.29 | 234.29 | 234.29 | 234.29 | -0.30% | 1,207 |
| Oct 19, 2026 | 238.65 | 238.65 | 235.00 | 235.00 | 235.00 | -2.90% | 1,222 |
| Oct 9, 2026 | 241.98 | 242.02 | 241.98 | 242.02 | 242.02 | -0.81% | 3,103 |
| Sep 29, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.77% | 447 |
| Sep 28, 2026 | 247.75 | 247.95 | 239.07 | 245.89 | 245.89 | 1.47% | 9,743 |
| Sep 25, 2026 | 242.33 | 242.33 | 242.33 | 242.33 | 242.33 | -0.30% | 10,019 |
| Sep 24, 2026 | 242.00 | 243.50 | 242.00 | 243.05 | 243.05 | 0.49% | 32,530 |
| Sep 23, 2026 | 241.87 | 241.87 | 241.87 | 241.87 | 241.87 | 3.81% | 1 |
| Sep 22, 2026 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | -0.21% | 130 |
| Sep 21, 2026 | 228.00 | 240.01 | 223.74 | 233.49 | 233.49 | 4.35% | 17,671 |
| Sep 17, 2026 | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | 0.34% | 4,897 |
| Sep 16, 2026 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 6.19% | 2,100 |
| Sep 14, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -4.49% | 37 |
| Sep 10, 2026 | 219.88 | 219.88 | 219.88 | 219.88 | 219.88 | -3.98% | 12 |
| Aug 28, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 5.49% | 90 |
| Aug 18, 2026 | 210.00 | 217.09 | 205.18 | 217.09 | 217.09 | 4.13% | 2,947 |
| Aug 14, 2026 | 208.48 | 208.48 | 208.48 | 208.48 | 208.48 | 3.67% | 11 |
| Aug 13, 2026 | 206.10 | 206.10 | 201.10 | 201.10 | 201.10 | -3.08% | 1,146 |
| Aug 12, 2026 | 205.94 | 207.50 | 205.94 | 207.50 | 207.50 | 2.72% | 7,147 |
| Aug 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | 160 |
| Aug 3, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 4.15% | 171 |
| Jul 24, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.52% | 155 |
| Jul 23, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.26% | 9 |
| Jul 21, 2026 | 190.90 | 191.50 | 190.90 | 191.50 | 191.50 | -11.14% | 161 |
| Jul 13, 2026 | 218.55 | 218.55 | 215.50 | 215.50 | 215.50 | 2.23% | 123 |
| Jul 10, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 4.88% | 100 |
| Jul 8, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -2.24% | 10 |
| Jul 6, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -4.09% | 50 |
| Jul 2, 2026 | 204.96 | 214.36 | 203.34 | 214.36 | 214.36 | 7.17% | 651 |
| Jun 30, 2026 | 200.02 | 200.02 | 200.02 | 200.02 | 200.02 | -1.90% | 77 |
| Jun 29, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 2.13% | 110 |
| Jun 25, 2026 | 199.64 | 199.64 | 199.64 | 199.64 | 199.64 | 4.59% | 39 |
| Jun 24, 2026 | 186.78 | 190.88 | 186.78 | 190.88 | 190.88 | 2.46% | 1,372 |
| Jun 23, 2026 | 188.05 | 191.00 | 181.31 | 186.30 | 186.30 | 2.32% | 3,083 |
| Jun 22, 2026 | 182.07 | 182.07 | 182.07 | 182.07 | 182.07 | -5.17% | 200 |
| Jun 18, 2026 | 185.00 | 192.00 | 183.95 | 192.00 | 192.00 | -5.88% | 244 |
| Jun 16, 2026 | 206.03 | 206.03 | 204.00 | 204.00 | 204.00 | 2.05% | 342 |
| Jun 15, 2026 | 201.70 | 206.65 | 199.90 | 199.90 | 199.90 | -2.70% | 271 |
| Jun 12, 2026 | 204.78 | 205.45 | 199.81 | 205.45 | 205.45 | 1.92% | 3,409 |
| Jun 11, 2026 | 201.55 | 211.23 | 201.55 | 201.57 | 201.57 | -1.03% | 32 |
| Jun 9, 2026 | 204.41 | 209.65 | 203.66 | 203.66 | 203.66 | -1.14% | 96 |
| Jun 8, 2026 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | -2.36% | 119 |
| Jun 4, 2026 | 210.79 | 212.25 | 210.79 | 211.00 | 211.00 | 3.21% | 1,224 |
| Jun 3, 2026 | 204.44 | 204.44 | 204.44 | 204.44 | 204.44 | -0.27% | 132 |
| Jun 2, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.44% | 125 |