Skip to main content
Sartorius Stedim Biotech S.A. (EPA:DIM)
France flag France · Delayed Price · Currency is EUR
156.80
-2.90 (-1.82%)
Apr 28, 2026, 5:37 PM CET

Sartorius Stedim Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026161.00162.50156.80156.80156.80-1.82%111,847
Apr 27, 2026163.90165.60159.60159.70159.70-1.60%127,281
Apr 24, 2026158.70163.90157.90162.30162.302.79%255,623
Apr 23, 2026180.40184.10155.40157.90157.90-14.18%411,067
Apr 22, 2026187.40189.40183.50184.00184.00-2.39%100,488
Apr 21, 2026187.00196.20187.00188.50188.500.96%88,756
Apr 20, 2026186.00187.00184.50186.70186.70-1.06%80,668
Apr 17, 2026180.50190.60180.50188.70188.703.57%84,181
Apr 16, 2026184.00184.60180.40182.20182.20-0.82%67,176
Apr 15, 2026181.30184.90181.20183.70183.701.60%86,545
Apr 14, 2026175.50182.30175.50180.80180.803.97%98,501
Apr 13, 2026167.50173.90166.40173.90173.902.11%82,928
Apr 10, 2026169.40175.00169.40170.30170.300.83%59,892
Apr 9, 2026172.20172.40167.30168.90168.90-2.48%80,789
Apr 8, 2026171.50176.60171.10173.20173.204.78%67,082
Apr 7, 2026169.50170.20163.80165.30165.30-2.25%111,849
Apr 2, 2026166.00169.50161.75169.10169.100.83%72,830
Apr 1, 2026170.00170.50164.85167.70167.700.90%159,971
Mar 31, 2026168.00168.70165.60166.20166.20-2.35%104,420
Mar 30, 2026167.30170.20165.75170.20169.513.15%90,919
Mar 27, 2026168.00168.95163.05165.00164.33-1.23%132,409
Mar 26, 2026165.95168.80164.10167.05166.370.15%85,534
Mar 25, 2026167.55171.00165.70166.80166.120.57%68,592
Mar 24, 2026163.55167.70163.15165.85165.181.50%75,375
Mar 23, 2026161.50169.05155.70163.40162.74-0.61%89,513
Mar 20, 2026172.50173.05164.40164.40163.73-4.06%173,408
Mar 19, 2026173.50173.50168.30171.35170.66-2.70%116,879
Mar 18, 2026177.95178.00172.65176.10175.390.97%153,372
Mar 17, 2026163.70174.40163.70174.40173.698.90%130,007
Mar 16, 2026160.35161.65157.45160.15159.50-0.25%110,636
Mar 13, 2026159.00162.50158.85160.55159.90-0.03%107,126
Mar 12, 2026164.00167.30160.10160.60159.95-2.31%90,338
Mar 11, 2026164.00165.50162.70164.40163.73-0.60%56,042
Mar 10, 2026166.60169.40163.80165.40164.731.82%115,761
Mar 9, 2026160.00162.80158.15162.45161.79-1.31%153,747
Mar 6, 2026173.50174.65164.60164.60163.93-3.26%100,825
Mar 5, 2026174.50176.35169.50170.15169.46-2.63%73,504
Mar 4, 2026168.10175.10167.85174.75174.044.61%81,428
Mar 3, 2026177.00177.75167.05167.05166.37-7.04%141,055
Mar 2, 2026178.40180.55175.70179.70178.97-1.86%104,785
Feb 27, 2026182.00184.20181.15183.10182.360.60%65,487
Feb 26, 2026182.50183.75179.70182.00181.26-0.41%57,115
Feb 25, 2026181.20185.00180.50182.75182.011.90%130,076
Feb 24, 2026176.00180.65175.50179.35178.621.50%123,289
Feb 23, 2026181.50181.50175.10176.70175.98-3.31%90,470
Feb 20, 2026177.95184.20177.95182.75182.013.86%137,578
Feb 19, 2026175.20177.00174.40175.95175.240.49%101,046
Feb 18, 2026171.20176.80169.95175.10174.392.61%80,591
Feb 17, 2026171.10173.70169.70170.65169.96-0.26%73,199
Feb 16, 2026174.50174.50169.05171.10170.41-2.20%58,442
Feb 13, 2026169.80174.95168.50174.95174.244.01%142,551
Feb 12, 2026175.10175.10168.20168.20167.52-3.08%84,345
Feb 11, 2026177.10177.15173.55173.55172.85-2.77%84,858
Feb 10, 2026180.00180.90176.45178.50177.780.14%94,037
Feb 9, 2026179.45179.55176.05178.25177.530.20%87,597
Feb 6, 2026179.40181.45176.10177.90177.18-1.93%64,323
Feb 5, 2026180.75183.90179.05181.40180.660.22%108,027
Feb 4, 2026188.75190.70181.00181.00180.27-5.73%116,585
Feb 3, 2026186.20198.25177.40192.00191.222.54%189,196
Feb 2, 2026186.00188.65185.10187.25186.49-0.56%131,857
Jan 30, 2026191.15191.85188.30188.30187.54-1.65%111,383
Jan 29, 2026197.90198.50191.45191.45190.67-3.06%84,553
Jan 28, 2026204.00204.40195.10197.50196.70-3.38%66,154
Jan 27, 2026208.20208.40204.40204.40203.57-2.11%48,366
Jan 26, 2026207.00209.50203.90208.80207.951.36%42,275
Jan 23, 2026209.50209.60206.00206.00205.16-1.72%50,370
Jan 22, 2026205.80211.70205.80209.60208.752.75%56,880
Jan 21, 2026206.50208.10198.65204.00203.17-1.16%107,461
Jan 20, 2026204.50206.40202.50206.40205.560.05%39,595
Jan 19, 2026209.10210.20205.20206.30205.46-3.28%45,051
Jan 16, 2026213.90215.70212.20213.30212.440.38%46,359
Jan 15, 2026210.70214.00209.20212.50211.641.34%60,203
Jan 14, 2026215.00215.90208.40209.70208.85-2.33%65,764
Jan 13, 2026215.50217.50210.80214.70213.83-0.14%50,598
Jan 12, 2026211.50219.90210.20215.00214.130.33%93,188
Jan 9, 2026216.40219.30213.50214.30213.43-2.90%49,481
Jan 8, 2026223.00223.00217.40220.70219.81-1.03%59,880
Jan 7, 2026221.90223.00220.30223.00222.100.90%70,363
Jan 6, 2026215.00224.00215.00221.00220.103.08%95,561
Jan 5, 2026210.20214.40206.80214.40213.532.98%70,767
Jan 2, 2026209.40211.10208.20208.20207.36-0.86%36,020
Dec 31, 2025207.70210.00207.40210.00209.150.96%16,620
Dec 30, 2025207.80209.60206.70208.00207.160.19%36,920
Dec 29, 2025206.00208.30205.70207.60206.760.83%39,082
Dec 24, 2025206.00206.50205.20205.90205.07-0.29%13,742
Dec 23, 2025205.70208.50205.20206.50205.66-0.15%32,883
Dec 22, 2025204.40207.90203.00206.80205.961.22%54,357
Dec 19, 2025203.00206.20202.70204.30203.470.29%131,891
Dec 18, 2025203.10204.30201.80203.70202.87-0.10%63,721
Dec 17, 2025207.30207.30200.90203.90203.07-2.11%73,759
Dec 16, 2025205.50210.10205.50208.30207.460.48%66,356
Dec 15, 2025205.30208.50203.10207.30206.461.02%57,594
Dec 12, 2025205.30208.00201.60205.20204.37-1.06%55,177
Dec 11, 2025210.00210.00205.60207.40206.56-1.00%39,699
Dec 10, 2025208.90214.90207.20209.50208.650.67%72,208
Dec 9, 2025211.60211.60207.10208.10207.26-1.61%60,311
Dec 8, 2025213.10214.60211.10211.50210.64-0.84%55,200
Dec 5, 2025214.10215.20212.00213.30212.44-0.33%58,657
Dec 4, 2025216.20217.20210.80214.00213.13-0.56%71,723
Dec 3, 2025207.50215.20207.50215.20214.333.76%112,643