Sartorius Stedim Biotech S.A. (SRTOY)
OTCMKTS
· Delayed Price · Currency is USD
23.13
-0.01 (-0.02%)
Apr 23, 2025, 4:00 PM EDT
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 8.03% | 227 |
| Apr 21, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -9.29% | 159 |
| Apr 17, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.32% | 110 |
| Apr 16, 2025 | 21.60 | 21.94 | 21.60 | 21.94 | 21.94 | 8.45% | 853 |
| Apr 15, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - | 104 |
| Apr 14, 2025 | 19.44 | 20.23 | 19.44 | 20.23 | 20.23 | 14.81% | 3,649 |
| Apr 11, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.29% | 195 |
| Apr 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 58 |
| Apr 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 21 |
| Apr 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -17.01% | 113 |
| Apr 7, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 146 |
| Apr 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 46 |
| Apr 3, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - | - |
| Apr 2, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - | 14 |
| Apr 1, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - | 28 |
| Mar 31, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - | 43 |
| Mar 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - | - |
| Mar 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - | - |
| Mar 26, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - | - |
| Mar 25, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - | 9 |
| Mar 24, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | 0.19% | 116 |
| Mar 21, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.85 | -1.60% | 135 |
| Mar 20, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.19 | -2.74% | 234 |
| Mar 19, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.78 | - | 10 |
| Mar 18, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.78 | - | - |
| Mar 17, 2025 | 22.47 | 22.47 | 21.86 | 21.86 | 21.78 | 3.09% | 289 |
| Mar 14, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.13 | 4.66% | 1,496 |
| Mar 13, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.19 | -0.95% | 116 |
| Mar 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | - | 26 |
| Mar 11, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | - | - |
| Mar 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | - | 10 |
| Mar 7, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | - | 129 |
| Mar 6, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | - | 30 |
| Mar 5, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | - | 31 |
| Mar 4, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | - | 8 |
| Mar 3, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | 3.57% | 356 |
| Feb 28, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.68 | -4.40% | 218 |
| Feb 27, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.59 | -5.79% | 123 |
| Feb 26, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | - | - |
| Feb 25, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | - | 99 |
| Feb 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | - | 45 |
| Feb 21, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | - | - |
| Feb 20, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | - | - |
| Feb 19, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | - | - |
| Feb 18, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | - | - |
| Feb 14, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | 0.39% | 301 |
| Feb 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.77 | - | - |
| Feb 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.77 | -1.33% | 397 |
| Feb 11, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.06 | - | 25 |
| Feb 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.06 | - | - |