Sartorius Stedim Biotech S.A. (ETR:56S1)
Germany
· Delayed Price · Currency is EUR 156.90
-2.90 (-1.81%)
Last updated: Apr 29, 2026, 8:02 AM CET
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | - | -0.51% | - |
| Apr 28, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.25% | 8 |
| Apr 27, 2026 | 164.50 | 164.50 | 159.70 | 159.70 | 159.70 | -1.60% | 46 |
| Apr 24, 2026 | 162.40 | 162.60 | 162.30 | 162.30 | 162.30 | -12.84% | 93 |
| Apr 23, 2026 | 182.80 | 186.20 | 182.80 | 186.20 | 186.20 | 1.80% | 1 |
| Apr 22, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -2.97% | 3 |
| Apr 21, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 1.02% | 403 |
| Apr 20, 2026 | 185.50 | 186.60 | 185.50 | 186.60 | 186.60 | 2.64% | 184 |
| Apr 17, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - | 146 |
| Apr 16, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - | 220 |
| Apr 15, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 0.44% | 1 |
| Apr 14, 2026 | 179.10 | 181.70 | 179.10 | 181.00 | 181.00 | 6.22% | 110 |
| Apr 10, 2026 | 174.70 | 174.70 | 170.40 | 170.40 | 170.40 | -0.23% | 52 |
| Apr 9, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 3.33% | 1 |
| Apr 7, 2026 | 169.20 | 169.80 | 165.30 | 165.30 | 165.30 | -2.74% | 192 |
| Apr 1, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 1.83% | 2 |
| Mar 31, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 2.71% | - |
| Mar 27, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 161.81 | -2.11% | 105 |
| Mar 25, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.30 | 3.20% | 1 |
| Mar 24, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.17 | - | 40 |
| Mar 23, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.17 | -2.13% | 1 |
| Mar 20, 2026 | 168.05 | 168.05 | 164.35 | 164.35 | 163.65 | -4.03% | 81 |
| Mar 19, 2026 | 169.45 | 171.25 | 169.45 | 171.25 | 170.52 | -3.60% | 210 |
| Mar 18, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 176.90 | 3.65% | 28 |
| Mar 17, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 170.67 | 6.92% | 3 |
| Mar 16, 2026 | 160.70 | 160.70 | 160.30 | 160.30 | 159.62 | -4.04% | 286 |
| Mar 12, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 166.34 | 2.80% | 52 |
| Mar 11, 2026 | 163.30 | 163.30 | 162.50 | 162.50 | 161.81 | -1.69% | 1 |
| Mar 10, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 164.60 | -2.22% | - |
| Mar 9, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 168.33 | - | 1 |
| Mar 6, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 168.33 | -3.18% | 484 |
| Mar 4, 2026 | 168.95 | 174.60 | 168.95 | 174.60 | 173.86 | -2.81% | 81 |
| Mar 2, 2026 | 178.90 | 179.65 | 178.90 | 179.65 | 178.89 | -1.94% | 1 |
| Feb 27, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 182.42 | 0.69% | - |
| Feb 26, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.18 | -0.44% | 48 |
| Feb 25, 2026 | 181.95 | 183.90 | 181.95 | 182.75 | 181.97 | 0.99% | 4 |
| Feb 23, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.18 | -0.08% | 1 |
| Feb 20, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 180.33 | 5.78% | 28 |
| Feb 18, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 170.47 | 0.20% | 1 |
| Feb 17, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.12 | 0.44% | - |
| Feb 16, 2026 | 172.60 | 172.60 | 170.10 | 170.10 | 169.38 | -2.72% | 55 |
| Feb 13, 2026 | 172.55 | 174.85 | 172.55 | 174.85 | 174.11 | -0.91% | 49 |
| Feb 11, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 175.70 | -1.23% | - |
| Feb 10, 2026 | 178.65 | 178.65 | 178.65 | 178.65 | 177.89 | 0.14% | 10 |
| Feb 9, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 177.64 | -1.52% | 5 |
| Feb 5, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 180.38 | -5.58% | 25 |
| Feb 4, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.04 | - | 5 |
| Feb 3, 2026 | 187.25 | 196.35 | 186.15 | 191.85 | 191.04 | 2.35% | 433 |
| Feb 2, 2026 | 185.45 | 187.45 | 185.45 | 187.45 | 186.65 | -2.17% | 1 |
| Jan 29, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 190.79 | -3.06% | 8 |
| Jan 28, 2026 | 197.60 | 197.65 | 195.90 | 197.65 | 196.81 | -3.40% | 48 |
| Jan 27, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 203.73 | -2.06% | - |
| Jan 26, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.01 | 2.05% | - |
| Jan 22, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 203.83 | - | 100 |
| Jan 21, 2026 | 204.70 | 204.70 | 203.50 | 204.70 | 203.83 | -0.73% | 576 |
| Jan 20, 2026 | 204.80 | 206.20 | 204.80 | 206.20 | 205.32 | -0.15% | 49 |
| Jan 19, 2026 | 208.30 | 208.30 | 206.50 | 206.50 | 205.62 | -3.05% | 44 |
| Jan 15, 2026 | 210.10 | 213.00 | 210.10 | 213.00 | 212.10 | 1.48% | 10 |
| Jan 14, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.01 | -1.64% | 1 |
| Jan 13, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 212.49 | -0.74% | 24 |
| Jan 12, 2026 | 215.50 | 215.50 | 210.80 | 215.00 | 214.09 | -2.67% | 190 |
| Jan 8, 2026 | 218.90 | 220.90 | 218.90 | 220.90 | 219.96 | -0.85% | 80 |
| Jan 7, 2026 | 221.40 | 222.80 | 221.20 | 222.80 | 221.85 | -0.31% | 42 |
| Jan 6, 2026 | 219.00 | 223.50 | 219.00 | 223.50 | 222.55 | 4.29% | 435 |
| Jan 5, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 213.39 | 2.10% | - |
| Jan 2, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.01 | 0.33% | 1 |
| Dec 30, 2025 | 207.40 | 209.20 | 207.40 | 209.20 | 208.31 | 0.63% | 2 |
| Dec 29, 2025 | 206.70 | 207.90 | 206.70 | 207.90 | 207.02 | 0.58% | 15 |
| Dec 23, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 205.82 | -0.05% | 3 |
| Dec 22, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 205.92 | 1.52% | - |
| Dec 19, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 202.84 | - | - |
| Dec 18, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 202.84 | - | 70 |
| Dec 17, 2025 | 205.20 | 205.20 | 203.70 | 203.70 | 202.84 | -2.72% | 19 |
| Dec 16, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 208.51 | 0.67% | 8 |
| Dec 15, 2025 | 204.10 | 208.00 | 204.10 | 208.00 | 207.12 | 1.02% | 369 |
| Dec 12, 2025 | 205.80 | 205.90 | 205.80 | 205.90 | 205.03 | -0.87% | 80 |
| Dec 11, 2025 | 206.30 | 207.70 | 206.30 | 207.70 | 206.82 | -0.14% | 59 |
| Dec 10, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - | - |
| Dec 9, 2025 | 208.90 | 208.90 | 208.00 | 208.00 | 207.12 | -1.65% | 55 |
| Dec 8, 2025 | 213.30 | 213.30 | 211.50 | 211.50 | 210.60 | -0.84% | 19 |
| Dec 5, 2025 | 213.30 | 213.30 | 213.30 | 213.30 | 212.39 | -0.28% | 16 |
| Dec 4, 2025 | 216.60 | 216.60 | 210.90 | 213.90 | 212.99 | -0.51% | 360 |
| Dec 3, 2025 | 208.00 | 215.00 | 208.00 | 215.00 | 214.09 | 3.61% | 309 |
| Dec 2, 2025 | 207.30 | 207.50 | 207.30 | 207.50 | 206.62 | -1.38% | 135 |
| Dec 1, 2025 | 209.90 | 212.30 | 209.90 | 210.40 | 209.51 | 1.45% | 165 |
| Nov 28, 2025 | 207.40 | 207.40 | 207.40 | 207.40 | 206.52 | 2.12% | 80 |
| Nov 27, 2025 | 203.10 | 203.10 | 203.10 | 203.10 | 202.24 | 1.20% | - |
| Nov 26, 2025 | 200.80 | 200.80 | 200.70 | 200.70 | 199.85 | 2.87% | 82 |
| Nov 25, 2025 | 195.10 | 195.10 | 195.10 | 195.10 | 194.27 | 0.28% | 22 |
| Nov 24, 2025 | 194.60 | 195.40 | 194.10 | 194.55 | 193.72 | 2.66% | 182 |
| Nov 21, 2025 | 187.40 | 189.50 | 187.40 | 189.50 | 188.70 | 2.49% | 80 |
| Nov 19, 2025 | 185.80 | 185.80 | 184.90 | 184.90 | 184.11 | -0.70% | 2 |
| Nov 18, 2025 | 185.85 | 187.05 | 185.85 | 186.20 | 185.41 | -2.03% | 18 |
| Nov 17, 2025 | 192.75 | 192.75 | 189.95 | 190.05 | 189.24 | -1.43% | 2 |
| Nov 14, 2025 | 190.20 | 192.80 | 190.20 | 192.80 | 191.98 | -0.34% | 204 |
| Nov 13, 2025 | 197.45 | 197.55 | 192.60 | 193.45 | 192.63 | -0.69% | 329 |
| Nov 12, 2025 | 193.30 | 195.00 | 193.30 | 194.80 | 193.97 | 0.26% | 354 |
| Nov 11, 2025 | 186.70 | 194.30 | 186.70 | 194.30 | 193.47 | 3.27% | 318 |
| Nov 10, 2025 | 188.90 | 189.80 | 187.95 | 188.15 | 187.35 | -1.70% | 124 |
| Nov 7, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 190.59 | -2.10% | 1 |