Sartorius Stedim Biotech S.A. (SRTOY)
OTCMKTS · Delayed Price · Currency is USD
22.99
0.00 (0.00%)
Oct 6, 2025, 8:00 PM EDT
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | 29 |
| Oct 6, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | 8 |
| Oct 3, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 4.31% | 375 |
| Oct 2, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Oct 1, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 40 |
| Sep 30, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Sep 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 31 |
| Sep 26, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Sep 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Sep 24, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Sep 23, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Sep 22, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 10 |
| Sep 19, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 7 |
| Sep 18, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Sep 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 10.75% | 1,231 |
| Sep 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 2 |
| Sep 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 22 |
| Sep 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 10, 2025 | 20.92 | 20.92 | 19.90 | 19.90 | 19.90 | 2.16% | 485 |
| Sep 9, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 7 |
| Sep 8, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| Sep 5, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 31 |
| Sep 4, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -5.71% | 190 |
| Sep 3, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | 54 |
| Sep 2, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | - |
| Aug 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | - |
| Aug 28, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | 54 |
| Aug 27, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | - |
| Aug 26, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | 23 |
| Aug 25, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -2.64% | 107 |
| Aug 22, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Aug 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | 254 |
| Aug 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Aug 19, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Aug 18, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | 76 |
| Aug 15, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Aug 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | 29 |
| Aug 13, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.03% | 465 |
| Aug 12, 2025 | 20.74 | 21.21 | 20.74 | 21.21 | 21.21 | 3.61% | 1,087 |
| Aug 11, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - | - |
| Aug 8, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 4.37% | 222 |
| Aug 7, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | - |
| Aug 6, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | - |
| Aug 5, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | 88 |
| Aug 4, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -4.39% | 317 |
| Aug 1, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - | - |
| Jul 31, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - | - |
| Jul 30, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - | - |
| Jul 29, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -2.50% | 1,203 |