Sartorius Stedim Biotech S.A. (SRTOY)
OTCMKTS · Delayed Price · Currency is USD
22.89
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 11, 2026 | 21.40 | 21.40 | 21.14 | 21.14 | 21.14 | -7.67% | 1,281 |
| Feb 9, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 3.25% | 467 |
| Feb 2, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -3.61% | 541 |
| Jan 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -7.96% | 2,585 |
| Jan 28, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 4.82% | 400 |
| Jan 27, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.49% | 7,111 |
| Jan 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.61% | 300 |
| Jan 15, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -3.21% | 311 |
| Jan 14, 2026 | 25.00 | 25.67 | 25.00 | 25.67 | 25.67 | -3.27% | 1,270 |
| Jan 13, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.51% | 264 |
| Jan 12, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.23% | 110 |
| Jan 8, 2026 | 25.87 | 26.09 | 25.87 | 26.09 | 26.09 | 9.74% | 23,811 |
| Dec 23, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -4.92% | 223 |
| Dec 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.94% | 1,001 |
| Dec 18, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -4.16% | 257 |
| Dec 11, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 6.87% | 151 |
| Nov 26, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.47% | 486 |
| Nov 25, 2025 | 23.67 | 23.67 | 23.60 | 23.60 | 23.60 | 10.02% | 1,202 |
| Nov 17, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -12.45% | 348 |
| Oct 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.15% | 510 |
| Oct 20, 2025 | 23.51 | 23.99 | 23.51 | 23.99 | 23.99 | -0.91% | 524 |
| Oct 17, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.57% | 347 |
| Oct 16, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 6.96% | 349 |
| Oct 3, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 4.31% | 375 |
| Sep 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 10.75% | 1,231 |
| Sep 10, 2025 | 20.92 | 20.92 | 19.90 | 19.90 | 19.90 | 2.16% | 485 |
| Sep 4, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -3.33% | 190 |
| Sep 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -2.47% | 850 |
| Aug 25, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -2.64% | 107 |
| Aug 13, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.03% | 465 |