Sartorius Stedim Biotech S.A. (VIE:DIM)
Austria
· Delayed Price · Currency is EUR 212.10
+4.90 (2.36%)
At close: Dec 3, 2025
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.30 | 214.20 | 213.30 | 213.90 | 213.90 | -0.47% | - |
| Dec 4, 2025 | 215.80 | 215.80 | 214.20 | 214.90 | 214.90 | 1.32% | - |
| Dec 3, 2025 | 209.30 | 212.10 | 209.30 | 212.10 | 212.10 | 2.36% | - |
| Dec 2, 2025 | 207.30 | 207.30 | 206.20 | 207.20 | 207.20 | -1.38% | - |
| Dec 1, 2025 | 209.90 | 211.80 | 209.90 | 210.10 | 210.10 | 1.99% | - |
| Nov 28, 2025 | 203.30 | 206.00 | 203.30 | 206.00 | 206.00 | 1.73% | - |
| Nov 27, 2025 | 200.00 | 202.50 | 200.00 | 202.50 | 202.50 | 0.80% | - |
| Nov 26, 2025 | 201.90 | 201.90 | 200.90 | 200.90 | 200.90 | 0.88% | - |
| Nov 25, 2025 | 194.55 | 199.15 | 194.55 | 199.15 | 199.15 | 2.92% | - |
| Nov 24, 2025 | 191.90 | 194.80 | 191.90 | 193.50 | 193.50 | 2.87% | - |
| Nov 21, 2025 | 186.25 | 188.10 | 186.25 | 188.10 | 188.10 | 1.10% | - |
| Nov 20, 2025 | 186.95 | 186.95 | 184.50 | 186.05 | 186.05 | 0.24% | - |
| Nov 19, 2025 | 185.90 | 186.95 | 185.60 | 185.60 | 185.60 | -0.32% | - |
| Nov 18, 2025 | 183.75 | 186.20 | 183.75 | 186.20 | 186.20 | -1.61% | - |
| Nov 17, 2025 | 192.35 | 192.35 | 189.25 | 189.25 | 189.25 | -0.26% | - |
| Nov 14, 2025 | 190.65 | 190.65 | 189.75 | 189.75 | 189.75 | -1.48% | - |
| Nov 13, 2025 | 194.85 | 194.85 | 192.60 | 192.60 | 192.60 | -0.28% | - |
| Nov 12, 2025 | 194.00 | 194.30 | 193.15 | 193.15 | 193.15 | 0.23% | - |
| Nov 11, 2025 | 187.05 | 192.70 | 187.05 | 192.70 | 192.70 | 2.45% | 10 |
| Nov 10, 2025 | 189.30 | 190.40 | 188.10 | 188.10 | 188.10 | -0.05% | - |
| Nov 7, 2025 | 191.20 | 191.20 | 187.85 | 188.20 | 188.20 | -2.51% | - |
| Nov 6, 2025 | 195.70 | 195.70 | 193.05 | 193.05 | 193.05 | -0.52% | - |
| Nov 5, 2025 | 195.35 | 196.10 | 194.05 | 194.05 | 194.05 | -1.65% | - |
| Nov 4, 2025 | 197.40 | 198.30 | 197.30 | 197.30 | 197.30 | -3.43% | - |
| Nov 3, 2025 | 206.10 | 207.40 | 204.30 | 204.30 | 204.30 | -2.34% | - |
| Oct 31, 2025 | 207.70 | 209.80 | 207.00 | 209.20 | 209.20 | 0.87% | - |
| Oct 30, 2025 | 209.50 | 209.50 | 207.40 | 207.40 | 207.40 | -1.43% | - |
| Oct 29, 2025 | 208.80 | 210.40 | 206.20 | 210.40 | 210.40 | -0.14% | - |
| Oct 28, 2025 | 209.00 | 212.90 | 209.00 | 210.70 | 210.70 | -0.14% | - |
| Oct 27, 2025 | 211.20 | 212.50 | 210.40 | 211.00 | 211.00 | -0.71% | - |
| Oct 24, 2025 | 211.50 | 212.50 | 209.90 | 212.50 | 212.50 | 1.05% | - |
| Oct 23, 2025 | 212.60 | 212.60 | 209.60 | 210.30 | 210.30 | -0.94% | - |
| Oct 22, 2025 | 211.60 | 212.30 | 210.10 | 212.30 | 212.30 | -0.89% | - |
| Oct 21, 2025 | 206.10 | 214.20 | 206.10 | 214.20 | 214.20 | 3.83% | - |
| Oct 20, 2025 | 204.60 | 206.30 | 202.10 | 206.30 | 206.30 | 0.24% | - |
| Oct 17, 2025 | 203.70 | 205.80 | 203.60 | 205.80 | 205.80 | 1.33% | - |
| Oct 16, 2025 | 205.00 | 205.00 | 203.10 | 203.10 | 203.10 | 8.49% | - |
| Oct 15, 2025 | 184.70 | 187.20 | 184.70 | 187.20 | 187.20 | 2.41% | - |
| Oct 14, 2025 | 182.95 | 183.25 | 182.40 | 182.80 | 182.80 | -1.88% | - |
| Oct 13, 2025 | 187.40 | 187.40 | 185.20 | 186.30 | 186.30 | -2.02% | - |
| Oct 10, 2025 | 190.30 | 190.30 | 188.65 | 190.15 | 190.15 | 0.08% | - |
| Oct 9, 2025 | 191.05 | 191.80 | 190.00 | 190.00 | 190.00 | -0.60% | - |
| Oct 8, 2025 | 195.25 | 195.25 | 191.15 | 191.15 | 191.15 | -3.22% | - |
| Oct 7, 2025 | 196.90 | 198.05 | 196.90 | 197.50 | 197.50 | -0.38% | - |
| Oct 6, 2025 | 197.80 | 198.25 | 196.65 | 198.25 | 198.25 | -0.43% | - |
| Oct 3, 2025 | 193.60 | 199.30 | 192.25 | 199.10 | 199.10 | 4.16% | 118 |
| Oct 2, 2025 | 190.05 | 191.55 | 190.05 | 191.15 | 191.15 | 4.08% | - |
| Oct 1, 2025 | 185.55 | 185.65 | 183.65 | 183.65 | 183.65 | 8.57% | - |
| Sep 30, 2025 | 171.50 | 171.50 | 167.55 | 169.15 | 169.15 | -1.14% | - |
| Sep 29, 2025 | 173.00 | 173.40 | 171.10 | 171.10 | 171.10 | -0.44% | - |
| Sep 26, 2025 | 171.95 | 171.95 | 171.20 | 171.85 | 171.85 | -2.39% | - |
| Sep 25, 2025 | 177.65 | 177.65 | 176.05 | 176.05 | 176.05 | -3.77% | - |
| Sep 24, 2025 | 185.55 | 185.55 | 182.95 | 182.95 | 182.95 | -1.90% | - |
| Sep 23, 2025 | 184.85 | 186.50 | 184.85 | 186.50 | 186.50 | 0.35% | - |
| Sep 22, 2025 | 186.25 | 186.25 | 185.75 | 185.85 | 185.85 | 0.03% | - |
| Sep 19, 2025 | 186.70 | 186.70 | 184.85 | 185.80 | 185.80 | 0.57% | - |
| Sep 18, 2025 | 178.30 | 184.75 | 178.30 | 184.75 | 184.75 | 5.57% | - |
| Sep 17, 2025 | 175.60 | 175.60 | 173.95 | 175.00 | 175.00 | -0.11% | - |
| Sep 16, 2025 | 175.95 | 177.95 | 175.20 | 175.20 | 175.20 | 0.81% | - |
| Sep 15, 2025 | 170.40 | 173.80 | 170.40 | 173.80 | 173.80 | 0.93% | - |
| Sep 12, 2025 | 169.25 | 172.20 | 168.65 | 172.20 | 172.20 | 1.68% | - |
| Sep 11, 2025 | 175.15 | 175.15 | 169.35 | 169.35 | 169.35 | -3.64% | - |
| Sep 10, 2025 | 175.20 | 175.85 | 174.95 | 175.75 | 175.75 | -0.20% | - |
| Sep 9, 2025 | 174.50 | 176.45 | 174.45 | 176.10 | 176.10 | 0.83% | - |
| Sep 8, 2025 | 172.65 | 174.65 | 172.65 | 174.65 | 174.65 | 1.25% | - |
| Sep 5, 2025 | 173.50 | 173.50 | 171.40 | 172.50 | 172.50 | 0.70% | - |
| Sep 4, 2025 | 173.70 | 174.25 | 169.50 | 171.30 | 171.30 | -1.92% | - |
| Sep 3, 2025 | 175.20 | 175.20 | 174.65 | 174.65 | 174.65 | 0.95% | - |
| Sep 2, 2025 | 177.70 | 180.20 | 173.00 | 173.00 | 173.00 | -2.12% | - |
| Sep 1, 2025 | 177.10 | 177.30 | 176.60 | 176.75 | 176.75 | 0.43% | - |
| Aug 29, 2025 | 175.45 | 176.00 | 174.65 | 176.00 | 176.00 | 0.80% | - |
| Aug 28, 2025 | 175.45 | 176.15 | 174.60 | 174.60 | 174.60 | -1.36% | - |
| Aug 27, 2025 | 175.60 | 177.00 | 174.55 | 177.00 | 177.00 | -0.37% | - |
| Aug 26, 2025 | 173.90 | 177.65 | 173.90 | 177.65 | 177.65 | -0.11% | - |
| Aug 25, 2025 | 177.65 | 177.85 | 177.05 | 177.85 | 177.85 | 0.14% | - |
| Aug 22, 2025 | 176.00 | 178.25 | 176.00 | 177.60 | 177.60 | 0.59% | - |
| Aug 21, 2025 | 180.25 | 180.25 | 176.55 | 176.55 | 176.55 | -1.56% | - |
| Aug 20, 2025 | 178.50 | 179.65 | 178.50 | 179.35 | 179.35 | 1.16% | - |
| Aug 19, 2025 | 176.50 | 177.60 | 176.50 | 177.30 | 177.30 | 0.23% | - |
| Aug 18, 2025 | 177.00 | 177.00 | 176.40 | 176.90 | 176.90 | -0.14% | - |
| Aug 15, 2025 | 178.45 | 178.45 | 176.80 | 177.15 | 177.15 | 0.06% | - |
| Aug 14, 2025 | 176.00 | 178.00 | 175.85 | 177.05 | 177.05 | 1.03% | - |
| Aug 13, 2025 | 176.20 | 176.20 | 175.25 | 175.25 | 175.25 | 1.10% | - |
| Aug 12, 2025 | 172.65 | 173.40 | 172.65 | 173.35 | 173.35 | 2.88% | - |
| Aug 11, 2025 | 168.60 | 168.60 | 168.50 | 168.50 | 168.50 | 1.17% | - |
| Aug 8, 2025 | 168.20 | 168.20 | 166.50 | 166.55 | 166.55 | -0.48% | - |
| Aug 7, 2025 | 164.95 | 167.35 | 164.95 | 167.35 | 167.35 | -0.36% | - |
| Aug 6, 2025 | 169.80 | 169.80 | 167.05 | 167.95 | 167.95 | -0.71% | - |
| Aug 5, 2025 | 171.40 | 171.40 | 169.15 | 169.15 | 169.15 | -0.91% | - |
| Aug 4, 2025 | 172.15 | 172.15 | 170.70 | 170.70 | 170.70 | -0.67% | - |
| Aug 1, 2025 | 172.30 | 172.65 | 170.95 | 171.85 | 171.85 | -2.63% | - |
| Jul 31, 2025 | 178.95 | 179.30 | 176.50 | 176.50 | 176.50 | -2.73% | - |
| Jul 30, 2025 | 180.65 | 181.45 | 180.65 | 181.45 | 181.45 | 1.00% | - |
| Jul 29, 2025 | 177.20 | 179.65 | 176.75 | 179.65 | 179.65 | 1.50% | - |
| Jul 28, 2025 | 179.05 | 179.05 | 177.00 | 177.00 | 177.00 | 2.40% | - |
| Jul 25, 2025 | 174.20 | 175.80 | 172.85 | 172.85 | 172.85 | -0.26% | - |
| Jul 24, 2025 | 176.00 | 176.30 | 173.30 | 173.30 | 173.30 | -1.20% | - |
| Jul 23, 2025 | 177.85 | 179.00 | 175.00 | 175.40 | 175.40 | -0.54% | - |
| Jul 22, 2025 | 173.40 | 176.35 | 167.45 | 176.35 | 176.35 | -6.40% | - |
| Jul 21, 2025 | 189.55 | 190.35 | 188.40 | 188.40 | 188.40 | -2.66% | - |