Sartorius Stedim Biotech S.A. (ETR:56S1)
Germany
· Delayed Price · Currency is EUR 169.05
-5.55 (-3.18%)
Mar 6, 2026, 11:31 AM EDT
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | -3.18% | 484 |
| Mar 4, 2026 | 168.95 | 174.60 | 168.95 | 174.60 | 174.60 | -2.81% | 81 |
| Mar 2, 2026 | 178.90 | 179.65 | 178.90 | 179.65 | 179.65 | -1.94% | 1 |
| Feb 27, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 0.69% | - |
| Feb 26, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -0.44% | 48 |
| Feb 25, 2026 | 181.95 | 183.90 | 181.95 | 182.75 | 182.75 | 0.99% | 4 |
| Feb 23, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.08% | 1 |
| Feb 20, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 5.78% | 28 |
| Feb 18, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0.20% | 1 |
| Feb 17, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 0.44% | - |
| Feb 16, 2026 | 172.60 | 172.60 | 170.10 | 170.10 | 170.10 | -2.72% | 55 |
| Feb 13, 2026 | 172.55 | 174.85 | 172.55 | 174.85 | 174.85 | -0.91% | 49 |
| Feb 11, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -1.23% | - |
| Feb 10, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | 0.14% | 10 |
| Feb 9, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -1.52% | 5 |
| Feb 5, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | -5.58% | 25 |
| Feb 4, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | 5 |
| Feb 3, 2026 | 187.25 | 196.35 | 186.15 | 191.85 | 191.85 | 2.35% | 433 |
| Feb 2, 2026 | 185.45 | 187.45 | 185.45 | 187.45 | 187.45 | -2.17% | 1 |
| Jan 29, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -3.06% | 8 |
| Jan 28, 2026 | 197.60 | 197.65 | 195.90 | 197.65 | 197.65 | -3.40% | 48 |
| Jan 27, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | -2.06% | - |
| Jan 26, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 2.05% | - |
| Jan 22, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - | 100 |
| Jan 21, 2026 | 204.70 | 204.70 | 203.50 | 204.70 | 204.70 | -0.73% | 576 |
| Jan 20, 2026 | 204.80 | 206.20 | 204.80 | 206.20 | 206.20 | -0.15% | 49 |
| Jan 19, 2026 | 208.30 | 208.30 | 206.50 | 206.50 | 206.50 | -3.05% | 44 |
| Jan 15, 2026 | 210.10 | 213.00 | 210.10 | 213.00 | 213.00 | 1.48% | 10 |
| Jan 14, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -1.64% | 1 |
| Jan 13, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | -0.74% | 24 |
| Jan 12, 2026 | 215.50 | 215.50 | 210.80 | 215.00 | 215.00 | -2.67% | 190 |
| Jan 8, 2026 | 218.90 | 220.90 | 218.90 | 220.90 | 220.90 | -0.85% | 80 |
| Jan 7, 2026 | 221.40 | 222.80 | 221.20 | 222.80 | 222.80 | -0.31% | 42 |
| Jan 6, 2026 | 219.00 | 223.50 | 219.00 | 223.50 | 223.50 | 4.29% | 435 |
| Jan 5, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 2.10% | - |
| Jan 2, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 0.33% | 1 |
| Dec 30, 2025 | 207.40 | 209.20 | 207.40 | 209.20 | 209.20 | 0.63% | 2 |
| Dec 29, 2025 | 206.70 | 207.90 | 206.70 | 207.90 | 207.90 | 0.58% | 15 |
| Dec 23, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.05% | 3 |
| Dec 22, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 1.92% | - |
| Dec 18, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -0.39% | 70 |
| Dec 17, 2025 | 205.20 | 205.20 | 203.70 | 203.70 | 203.70 | -2.72% | 19 |
| Dec 16, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 0.67% | 8 |
| Dec 15, 2025 | 204.10 | 208.00 | 204.10 | 208.00 | 208.00 | 1.02% | 369 |
| Dec 12, 2025 | 205.80 | 205.90 | 205.80 | 205.90 | 205.90 | -0.87% | 80 |
| Dec 11, 2025 | 206.30 | 207.70 | 206.30 | 207.70 | 207.70 | -0.14% | 59 |
| Dec 9, 2025 | 208.90 | 208.90 | 208.00 | 208.00 | 208.00 | -1.65% | 55 |
| Dec 8, 2025 | 213.30 | 213.30 | 211.50 | 211.50 | 211.50 | -0.84% | 19 |
| Dec 5, 2025 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -0.28% | 16 |
| Dec 4, 2025 | 216.60 | 216.60 | 210.90 | 213.90 | 213.90 | -0.51% | 360 |
| Dec 3, 2025 | 208.00 | 215.00 | 208.00 | 215.00 | 215.00 | 3.61% | 309 |
| Dec 2, 2025 | 207.30 | 207.50 | 207.30 | 207.50 | 207.50 | -1.38% | 135 |
| Dec 1, 2025 | 209.90 | 212.30 | 209.90 | 210.40 | 210.40 | 1.45% | 165 |
| Nov 28, 2025 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 2.12% | 80 |
| Nov 27, 2025 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 1.20% | - |
| Nov 26, 2025 | 200.80 | 200.80 | 200.70 | 200.70 | 200.70 | 2.87% | 82 |
| Nov 25, 2025 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 0.28% | 22 |
| Nov 24, 2025 | 194.60 | 195.40 | 194.10 | 194.55 | 194.55 | 2.66% | 182 |
| Nov 21, 2025 | 187.40 | 189.50 | 187.40 | 189.50 | 189.50 | 2.49% | 80 |
| Nov 19, 2025 | 185.80 | 185.80 | 184.90 | 184.90 | 184.90 | -0.70% | 2 |
| Nov 18, 2025 | 185.85 | 187.05 | 185.85 | 186.20 | 186.20 | -2.03% | 18 |
| Nov 17, 2025 | 192.75 | 192.75 | 189.95 | 190.05 | 190.05 | -1.43% | 2 |
| Nov 14, 2025 | 190.20 | 192.80 | 190.20 | 192.80 | 192.80 | -0.34% | 204 |
| Nov 13, 2025 | 197.45 | 197.55 | 192.60 | 193.45 | 193.45 | -0.69% | 329 |
| Nov 12, 2025 | 193.30 | 195.00 | 193.30 | 194.80 | 194.80 | 0.26% | 354 |
| Nov 11, 2025 | 186.70 | 194.30 | 186.70 | 194.30 | 194.30 | 3.27% | 318 |
| Nov 10, 2025 | 188.90 | 189.80 | 187.95 | 188.15 | 188.15 | -1.70% | 124 |
| Nov 7, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -2.10% | 1 |
| Nov 6, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.96% | 21 |
| Nov 5, 2025 | 193.70 | 193.70 | 193.65 | 193.65 | 193.65 | -4.32% | 80 |
| Nov 3, 2025 | 206.60 | 206.60 | 202.40 | 202.40 | 202.40 | -2.32% | 41 |
| Oct 31, 2025 | 208.60 | 210.00 | 207.20 | 207.20 | 207.20 | - | 98 |
| Oct 30, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -0.81% | 3 |
| Oct 29, 2025 | 207.40 | 208.90 | 206.10 | 208.90 | 208.90 | -0.38% | 130 |
| Oct 28, 2025 | 213.40 | 214.70 | 209.70 | 209.70 | 209.70 | -0.80% | 672 |
| Oct 27, 2025 | 210.40 | 212.10 | 210.40 | 211.40 | 211.40 | -0.09% | 91 |
| Oct 23, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.28% | 41 |
| Oct 22, 2025 | 212.10 | 212.20 | 212.10 | 212.20 | 212.20 | 0.38% | 40 |
| Oct 21, 2025 | 207.20 | 211.40 | 207.20 | 211.40 | 211.40 | 1.88% | 10 |
| Oct 20, 2025 | 204.40 | 207.50 | 204.40 | 207.50 | 207.50 | 2.42% | 1 |
| Oct 17, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 8.95% | - |
| Oct 15, 2025 | 184.00 | 186.30 | 184.00 | 185.95 | 185.95 | 1.67% | 5 |
| Oct 14, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -2.27% | - |
| Oct 13, 2025 | 186.85 | 187.15 | 186.25 | 187.15 | 187.15 | -0.08% | 47 |
| Oct 10, 2025 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | -2.95% | 7 |
| Oct 8, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -2.03% | 25 |
| Oct 7, 2025 | 196.75 | 197.00 | 196.75 | 197.00 | 197.00 | -0.45% | 1 |
| Oct 6, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | 1.38% | 21 |
| Oct 3, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 2.63% | 68 |
| Oct 2, 2025 | 190.05 | 191.10 | 190.05 | 190.20 | 190.20 | 4.19% | 297 |
| Oct 1, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 6.10% | 1 |
| Sep 30, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -0.23% | - |
| Sep 29, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | -7.88% | 28 |
| Sep 23, 2025 | 187.00 | 187.20 | 187.00 | 187.20 | 187.20 | 1.24% | 8 |
| Sep 22, 2025 | 185.35 | 185.35 | 184.90 | 184.90 | 184.90 | -0.59% | 2 |
| Sep 19, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.62% | - |
| Sep 18, 2025 | 183.90 | 184.85 | 183.90 | 184.85 | 184.85 | 5.75% | 80 |
| Sep 17, 2025 | 174.85 | 174.85 | 174.80 | 174.80 | 174.80 | -0.31% | 21 |
| Sep 16, 2025 | 175.25 | 175.35 | 175.25 | 175.35 | 175.35 | 0.86% | 80 |
| Sep 15, 2025 | 170.50 | 174.70 | 170.50 | 173.85 | 173.85 | 2.45% | 11 |