Skip to main content
Sartorius Stedim Biotech S.A. (EPA:DIM)
France flag France · Delayed Price · Currency is EUR
164.60
-5.55 (-3.26%)
Mar 6, 2026, 5:38 PM CET

Sartorius Stedim Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026173.50174.65167.20167.35--1.65%9,201
Mar 5, 2026174.50176.35169.50170.15170.15-2.63%73,504
Mar 4, 2026168.10175.10167.85174.75174.754.61%81,428
Mar 3, 2026177.00177.75167.05167.05167.05-7.04%141,055
Mar 2, 2026178.40180.55175.70179.70179.70-1.86%104,785
Feb 27, 2026182.00184.20181.15183.10183.100.60%65,487
Feb 26, 2026182.50183.75179.70182.00182.00-0.41%57,115
Feb 25, 2026181.20185.00180.50182.75182.751.90%130,076
Feb 24, 2026176.00180.65175.50179.35179.351.50%123,289
Feb 23, 2026181.50181.50175.10176.70176.70-3.31%90,470
Feb 20, 2026177.95184.20177.95182.75182.753.86%137,578
Feb 19, 2026175.20177.00174.40175.95175.950.49%101,046
Feb 18, 2026171.20176.80169.95175.10175.102.61%80,591
Feb 17, 2026171.10173.70169.70170.65170.65-0.26%73,199
Feb 16, 2026174.50174.50169.05171.10171.10-2.20%58,442
Feb 13, 2026169.80174.95168.50174.95174.954.01%142,551
Feb 12, 2026175.10175.10168.20168.20168.20-3.08%84,345
Feb 11, 2026177.10177.15173.55173.55173.55-2.77%84,858
Feb 10, 2026180.00180.90176.45178.50178.500.14%94,037
Feb 9, 2026179.45179.55176.05178.25178.250.20%87,597
Feb 6, 2026179.40181.45176.10177.90177.90-1.93%64,323
Feb 5, 2026180.75183.90179.05181.40181.400.22%108,027
Feb 4, 2026188.75190.70181.00181.00181.00-5.73%116,585
Feb 3, 2026186.20198.25177.40192.00192.002.54%189,196
Feb 2, 2026186.00188.65185.10187.25187.25-0.56%131,857
Jan 30, 2026191.15191.85188.30188.30188.30-1.65%111,383
Jan 29, 2026197.90198.50191.45191.45191.45-3.06%84,553
Jan 28, 2026204.00204.40195.10197.50197.50-3.38%66,154
Jan 27, 2026208.20208.40204.40204.40204.40-2.11%48,366
Jan 26, 2026207.00209.50203.90208.80208.801.36%42,275
Jan 23, 2026209.50209.60206.00206.00206.00-1.72%50,370
Jan 22, 2026205.80211.70205.80209.60209.602.75%56,880
Jan 21, 2026206.50208.10198.65204.00204.00-1.16%107,461
Jan 20, 2026204.50206.40202.50206.40206.400.05%39,595
Jan 19, 2026209.10210.20205.20206.30206.30-3.28%45,051
Jan 16, 2026213.90215.70212.20213.30213.300.38%46,359
Jan 15, 2026210.70214.00209.20212.50212.501.34%60,203
Jan 14, 2026215.00215.90208.40209.70209.70-2.33%65,764
Jan 13, 2026215.50217.50210.80214.70214.70-0.14%50,598
Jan 12, 2026211.50219.90210.20215.00215.000.33%93,188
Jan 9, 2026216.40219.30213.50214.30214.30-2.90%49,481
Jan 8, 2026223.00223.00217.40220.70220.70-1.03%59,880
Jan 7, 2026221.90223.00220.30223.00223.000.90%70,363
Jan 6, 2026215.00224.00215.00221.00221.003.08%95,561
Jan 5, 2026210.20214.40206.80214.40214.402.98%70,767
Jan 2, 2026209.40211.10208.20208.20208.20-0.86%36,020
Dec 31, 2025207.70210.00207.40210.00210.000.96%16,620
Dec 30, 2025207.80209.60206.70208.00208.000.19%36,920
Dec 29, 2025206.00208.30205.70207.60207.600.83%39,082
Dec 24, 2025206.00206.50205.20205.90205.90-0.29%13,742
Dec 23, 2025205.70208.50205.20206.50206.50-0.15%32,883
Dec 22, 2025204.40207.90203.00206.80206.801.22%54,357
Dec 19, 2025203.00206.20202.70204.30204.300.29%131,856
Dec 18, 2025203.10204.30201.80203.70203.70-0.10%63,721
Dec 17, 2025207.30207.30200.90203.90203.90-2.11%73,759
Dec 16, 2025205.50210.10205.50208.30208.300.48%66,356
Dec 15, 2025205.30208.50203.10207.30207.301.02%57,594
Dec 12, 2025205.30208.00201.60205.20205.20-1.06%55,177
Dec 11, 2025210.00210.00205.60207.40207.40-1.00%39,699
Dec 10, 2025208.90214.90207.20209.50209.500.67%72,208
Dec 9, 2025211.60211.60207.10208.10208.10-1.61%60,311
Dec 8, 2025213.10214.60211.10211.50211.50-0.84%55,200
Dec 5, 2025214.10215.20212.00213.30213.30-0.33%58,657
Dec 4, 2025216.20217.20210.80214.00214.00-0.56%71,723
Dec 3, 2025207.50215.20207.50215.20215.203.76%112,643
Dec 2, 2025207.50210.00205.50207.40207.40-0.34%91,251
Dec 1, 2025207.00213.50207.00208.10208.100.39%69,126
Nov 28, 2025203.10207.50202.60207.30207.302.12%71,073
Nov 27, 2025200.40203.60199.50203.00203.001.05%42,290
Nov 26, 2025203.30205.00200.40200.90200.90-0.79%55,064
Nov 25, 2025194.35203.10192.35202.50202.504.09%101,357
Nov 24, 2025191.60196.50191.30194.55194.552.39%111,360
Nov 21, 2025184.00190.00183.15190.00190.002.04%78,094
Nov 20, 2025186.40187.95184.40186.20186.200.65%82,036
Nov 19, 2025186.00187.50184.50185.00185.00-0.83%92,138
Nov 18, 2025188.45188.75182.75186.55186.55-1.84%87,004
Nov 17, 2025192.75192.75188.90190.05190.05-1.43%63,239
Nov 14, 2025191.40192.80189.50192.80192.80-0.34%46,979
Nov 13, 2025194.65198.75192.35193.45193.45-0.28%62,346
Nov 12, 2025193.50195.80192.30194.00194.000.73%74,851
Nov 11, 2025187.70195.35186.50192.60192.602.88%105,275
Nov 10, 2025190.00190.50187.20187.20187.20-0.66%54,166
Nov 7, 2025191.00191.30187.45188.45188.45-1.02%59,495
Nov 6, 2025194.00196.00188.65190.40190.40-1.78%60,778
Nov 5, 2025195.45196.70193.10193.85193.85-3.27%58,058
Nov 4, 2025198.20200.40196.80200.40200.40-41,013
Nov 3, 2025206.90207.60200.40200.40200.40-3.28%73,596
Oct 31, 2025206.80210.30206.80207.20207.200.19%81,119
Oct 30, 2025208.00211.30205.00206.80206.80-1.01%52,868
Oct 29, 2025208.40211.50205.60208.90208.90-0.10%71,161
Oct 28, 2025208.70215.10208.50209.10209.10-0.52%124,111
Oct 27, 2025211.50212.70209.70210.20210.20-0.66%60,980
Oct 24, 2025212.00213.60209.40211.60211.600.05%49,090
Oct 23, 2025211.00212.80209.00211.50211.50-0.33%91,260
Oct 22, 2025208.00213.60207.50212.20212.200.43%77,787
Oct 21, 2025206.60216.00204.70211.30211.301.88%118,078
Oct 20, 2025205.00207.40200.40207.40207.402.37%80,079
Oct 17, 2025201.50206.90200.30202.60202.60-0.64%83,201
Oct 16, 2025200.50211.50199.80203.90203.909.65%159,092
Oct 15, 2025183.95187.45183.90185.95185.951.70%81,466