Sartorius Stedim Biotech S.A. (EPA:DIM)
France
· Delayed Price · Currency is EUR 213.30
-0.70 (-0.33%)
At close: Dec 5, 2025
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 214.10 | 215.20 | 212.00 | 213.30 | 213.30 | -0.33% | 58,657 |
| Dec 4, 2025 | 216.20 | 217.20 | 210.80 | 214.00 | 214.00 | -0.56% | 71,723 |
| Dec 3, 2025 | 207.50 | 215.20 | 207.50 | 215.20 | 215.20 | 3.76% | 112,643 |
| Dec 2, 2025 | 207.50 | 210.00 | 205.50 | 207.40 | 207.40 | -0.34% | 91,251 |
| Dec 1, 2025 | 207.00 | 213.50 | 207.00 | 208.10 | 208.10 | 0.39% | 69,126 |
| Nov 28, 2025 | 203.10 | 207.50 | 202.60 | 207.30 | 207.30 | 2.12% | 71,073 |
| Nov 27, 2025 | 200.40 | 203.60 | 199.50 | 203.00 | 203.00 | 1.05% | 42,290 |
| Nov 26, 2025 | 203.30 | 205.00 | 200.40 | 200.90 | 200.90 | -0.79% | 55,064 |
| Nov 25, 2025 | 194.35 | 203.10 | 192.35 | 202.50 | 202.50 | 4.09% | 101,357 |
| Nov 24, 2025 | 191.60 | 196.50 | 191.30 | 194.55 | 194.55 | 2.39% | 111,360 |
| Nov 21, 2025 | 184.00 | 190.00 | 183.15 | 190.00 | 190.00 | 2.04% | 78,094 |
| Nov 20, 2025 | 186.40 | 187.95 | 184.40 | 186.20 | 186.20 | 0.65% | 82,036 |
| Nov 19, 2025 | 186.00 | 187.50 | 184.50 | 185.00 | 185.00 | -0.83% | 92,138 |
| Nov 18, 2025 | 188.45 | 188.75 | 182.75 | 186.55 | 186.55 | -1.84% | 87,004 |
| Nov 17, 2025 | 192.75 | 192.75 | 188.90 | 190.05 | 190.05 | -1.43% | 63,239 |
| Nov 14, 2025 | 191.40 | 192.80 | 189.50 | 192.80 | 192.80 | -0.34% | 46,979 |
| Nov 13, 2025 | 194.65 | 198.75 | 192.35 | 193.45 | 193.45 | -0.28% | 62,346 |
| Nov 12, 2025 | 193.50 | 195.80 | 192.30 | 194.00 | 194.00 | 0.73% | 74,851 |
| Nov 11, 2025 | 187.70 | 195.35 | 186.50 | 192.60 | 192.60 | 2.88% | 105,275 |
| Nov 10, 2025 | 190.00 | 190.50 | 187.20 | 187.20 | 187.20 | -0.66% | 54,166 |
| Nov 7, 2025 | 191.00 | 191.30 | 187.45 | 188.45 | 188.45 | -1.02% | 59,495 |
| Nov 6, 2025 | 194.00 | 196.00 | 188.65 | 190.40 | 190.40 | -1.78% | 60,778 |
| Nov 5, 2025 | 195.45 | 196.70 | 193.10 | 193.85 | 193.85 | -3.27% | 58,058 |
| Nov 4, 2025 | 198.20 | 200.40 | 196.80 | 200.40 | 200.40 | - | 41,013 |
| Nov 3, 2025 | 206.90 | 207.60 | 200.40 | 200.40 | 200.40 | -3.28% | 73,596 |
| Oct 31, 2025 | 206.80 | 210.30 | 206.80 | 207.20 | 207.20 | 0.19% | 81,119 |
| Oct 30, 2025 | 208.00 | 211.30 | 205.00 | 206.80 | 206.80 | -1.01% | 52,868 |
| Oct 29, 2025 | 208.40 | 211.50 | 205.60 | 208.90 | 208.90 | -0.10% | 71,161 |
| Oct 28, 2025 | 208.70 | 215.10 | 208.50 | 209.10 | 209.10 | -0.52% | 124,111 |
| Oct 27, 2025 | 211.50 | 212.70 | 209.70 | 210.20 | 210.20 | -0.66% | 60,980 |
| Oct 24, 2025 | 212.00 | 213.60 | 209.40 | 211.60 | 211.60 | 0.05% | 49,090 |
| Oct 23, 2025 | 211.00 | 212.80 | 209.00 | 211.50 | 211.50 | -0.33% | 91,260 |
| Oct 22, 2025 | 208.00 | 213.60 | 207.50 | 212.20 | 212.20 | 0.43% | 77,787 |
| Oct 21, 2025 | 206.60 | 216.00 | 204.70 | 211.30 | 211.30 | 1.88% | 118,078 |
| Oct 20, 2025 | 205.00 | 207.40 | 200.40 | 207.40 | 207.40 | 2.37% | 80,079 |
| Oct 17, 2025 | 201.50 | 206.90 | 200.30 | 202.60 | 202.60 | -0.64% | 83,201 |
| Oct 16, 2025 | 200.50 | 211.50 | 199.80 | 203.90 | 203.90 | 9.65% | 159,092 |
| Oct 15, 2025 | 183.95 | 187.45 | 183.90 | 185.95 | 185.95 | 1.70% | 81,466 |
| Oct 14, 2025 | 183.50 | 183.85 | 181.60 | 182.85 | 182.85 | -2.27% | 61,374 |
| Oct 13, 2025 | 187.60 | 188.30 | 184.85 | 187.10 | 187.10 | -0.27% | 100,509 |
| Oct 10, 2025 | 190.85 | 191.30 | 187.00 | 187.60 | 187.60 | -2.04% | 82,051 |
| Oct 9, 2025 | 192.50 | 193.05 | 188.85 | 191.50 | 191.50 | -0.78% | 51,039 |
| Oct 8, 2025 | 195.55 | 196.30 | 190.55 | 193.00 | 193.00 | -2.03% | 65,647 |
| Oct 7, 2025 | 196.90 | 198.55 | 196.00 | 197.00 | 197.00 | -0.68% | 50,234 |
| Oct 6, 2025 | 198.25 | 198.40 | 194.80 | 198.35 | 198.35 | -0.13% | 54,770 |
| Oct 3, 2025 | 191.40 | 200.00 | 191.25 | 198.60 | 198.60 | 4.44% | 108,530 |
| Oct 2, 2025 | 188.80 | 193.40 | 187.60 | 190.15 | 190.15 | 2.29% | 113,022 |
| Oct 1, 2025 | 176.20 | 188.50 | 175.25 | 185.90 | 185.90 | 8.05% | 204,987 |
| Sep 30, 2025 | 171.00 | 172.55 | 166.60 | 172.05 | 172.05 | 0.58% | 106,923 |
| Sep 29, 2025 | 172.50 | 174.10 | 170.40 | 171.05 | 171.05 | -0.29% | 71,178 |
| Sep 26, 2025 | 173.35 | 175.55 | 171.00 | 171.55 | 171.55 | -1.69% | 61,830 |
| Sep 25, 2025 | 179.50 | 179.65 | 174.35 | 174.50 | 174.50 | -3.75% | 51,262 |
| Sep 24, 2025 | 186.25 | 186.55 | 180.80 | 181.30 | 181.30 | -3.15% | 51,251 |
| Sep 23, 2025 | 185.00 | 188.25 | 183.95 | 187.20 | 187.20 | 1.27% | 57,425 |
| Sep 22, 2025 | 185.50 | 186.95 | 184.10 | 184.85 | 184.85 | -0.62% | 51,677 |
| Sep 19, 2025 | 185.10 | 187.15 | 183.70 | 186.00 | 186.00 | 0.65% | 185,179 |
| Sep 18, 2025 | 177.25 | 184.95 | 177.25 | 184.80 | 184.80 | 4.14% | 74,274 |
| Sep 17, 2025 | 175.00 | 178.30 | 173.35 | 177.45 | 177.45 | 1.23% | 54,395 |
| Sep 16, 2025 | 174.50 | 179.80 | 174.30 | 175.30 | 175.30 | 0.83% | 61,344 |
| Sep 15, 2025 | 169.45 | 175.60 | 169.45 | 173.85 | 173.85 | 2.48% | 41,770 |
| Sep 12, 2025 | 169.30 | 172.75 | 167.35 | 169.65 | 169.65 | 0.24% | 52,789 |
| Sep 11, 2025 | 174.25 | 176.00 | 168.75 | 169.25 | 169.25 | -3.12% | 96,251 |
| Sep 10, 2025 | 175.45 | 176.90 | 174.25 | 174.70 | 174.70 | -0.34% | 30,659 |
| Sep 9, 2025 | 174.00 | 176.65 | 173.95 | 175.30 | 175.30 | 0.66% | 41,688 |
| Sep 8, 2025 | 174.00 | 175.25 | 172.45 | 174.15 | 174.15 | 0.23% | 37,032 |
| Sep 5, 2025 | 172.35 | 174.05 | 171.15 | 173.75 | 173.75 | 1.64% | 44,938 |
| Sep 4, 2025 | 173.70 | 175.50 | 166.10 | 170.95 | 170.95 | -1.89% | 83,170 |
| Sep 3, 2025 | 173.60 | 176.25 | 173.55 | 174.25 | 174.25 | 0.99% | 64,723 |
| Sep 2, 2025 | 177.65 | 180.40 | 172.50 | 172.55 | 172.55 | -3.01% | 54,265 |
| Sep 1, 2025 | 175.70 | 179.10 | 175.70 | 177.90 | 177.90 | 1.72% | 49,367 |
| Aug 29, 2025 | 174.50 | 177.05 | 174.10 | 174.90 | 174.90 | 0.09% | 50,918 |
| Aug 28, 2025 | 175.25 | 176.50 | 174.25 | 174.75 | 174.75 | 0.14% | 29,684 |
| Aug 27, 2025 | 175.00 | 177.05 | 173.60 | 174.50 | 174.50 | -0.43% | 33,741 |
| Aug 26, 2025 | 173.00 | 178.50 | 172.20 | 175.25 | 175.25 | 0.23% | 76,913 |
| Aug 25, 2025 | 177.90 | 178.15 | 174.85 | 174.85 | 174.85 | -1.69% | 26,236 |
| Aug 22, 2025 | 175.50 | 179.90 | 175.50 | 177.85 | 177.85 | 0.88% | 51,326 |
| Aug 21, 2025 | 179.20 | 180.65 | 176.15 | 176.30 | 176.30 | -1.73% | 45,113 |
| Aug 20, 2025 | 178.45 | 180.35 | 178.00 | 179.40 | 179.40 | 0.06% | 32,566 |
| Aug 19, 2025 | 176.75 | 179.60 | 175.80 | 179.30 | 179.30 | 1.01% | 57,490 |
| Aug 18, 2025 | 177.25 | 178.00 | 175.50 | 177.50 | 177.50 | 0.06% | 64,971 |
| Aug 15, 2025 | 178.00 | 178.75 | 176.75 | 177.40 | 177.40 | 0.23% | 49,168 |
| Aug 14, 2025 | 176.00 | 179.20 | 175.20 | 177.00 | 177.00 | 0.57% | 52,871 |
| Aug 13, 2025 | 177.90 | 179.00 | 175.20 | 176.00 | 176.00 | -0.62% | 73,061 |
| Aug 12, 2025 | 169.80 | 178.10 | 169.80 | 177.10 | 177.10 | 4.61% | 80,423 |
| Aug 11, 2025 | 168.00 | 169.30 | 167.90 | 169.30 | 169.30 | 1.47% | 40,334 |
| Aug 8, 2025 | 168.00 | 168.60 | 166.00 | 166.85 | 166.85 | -0.45% | 56,789 |
| Aug 7, 2025 | 165.40 | 168.15 | 164.40 | 167.60 | 167.60 | 1.24% | 66,261 |
| Aug 6, 2025 | 169.85 | 170.15 | 165.55 | 165.55 | 165.55 | -2.56% | 68,692 |
| Aug 5, 2025 | 171.00 | 171.50 | 167.95 | 169.90 | 169.90 | -0.06% | 51,688 |
| Aug 4, 2025 | 172.50 | 172.60 | 169.65 | 170.00 | 170.00 | -0.96% | 54,163 |
| Aug 1, 2025 | 172.20 | 173.85 | 170.35 | 171.65 | 171.65 | -2.47% | 74,413 |
| Jul 31, 2025 | 178.35 | 179.80 | 175.85 | 176.00 | 176.00 | -1.07% | 86,585 |
| Jul 30, 2025 | 179.70 | 181.90 | 177.90 | 177.90 | 177.90 | -0.92% | 55,539 |
| Jul 29, 2025 | 176.30 | 181.15 | 176.30 | 179.55 | 179.55 | 2.08% | 76,290 |
| Jul 28, 2025 | 178.00 | 180.35 | 175.90 | 175.90 | 175.90 | 0.51% | 93,089 |
| Jul 25, 2025 | 174.65 | 176.70 | 172.60 | 175.00 | 175.00 | -0.14% | 71,463 |
| Jul 24, 2025 | 175.75 | 177.00 | 172.05 | 175.25 | 175.25 | 1.39% | 68,004 |
| Jul 23, 2025 | 179.30 | 180.00 | 172.85 | 172.85 | 172.85 | -1.23% | 144,287 |
| Jul 22, 2025 | 192.00 | 192.00 | 166.70 | 175.00 | 175.00 | -8.11% | 407,974 |
| Jul 21, 2025 | 190.35 | 191.20 | 187.00 | 190.45 | 190.45 | 0.05% | 79,704 |