Sartorius Stedim Biotech S.A. (VIE:DIM)
Austria
· Delayed Price · Currency is EUR 152.80
-6.60 (-4.14%)
Last updated: Apr 29, 2026, 11:00 AM CET
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 158.60 | 159.40 | 158.60 | 159.40 | 159.40 | -1.48% | - |
| Apr 27, 2026 | 165.30 | 165.30 | 161.40 | 161.80 | 161.80 | 0.75% | - |
| Apr 24, 2026 | 159.90 | 161.70 | 159.90 | 160.60 | 160.60 | 1.07% | - |
| Apr 23, 2026 | 182.90 | 182.90 | 158.90 | 158.90 | 158.90 | -13.97% | - |
| Apr 22, 2026 | 187.10 | 187.10 | 184.70 | 184.70 | 184.70 | -3.30% | - |
| Apr 21, 2026 | 187.80 | 194.00 | 187.80 | 191.00 | 191.00 | 3.02% | - |
| Apr 20, 2026 | 185.70 | 185.70 | 185.20 | 185.40 | 185.40 | -1.54% | - |
| Apr 17, 2026 | 181.80 | 188.30 | 181.80 | 188.30 | 188.30 | 2.62% | - |
| Apr 16, 2026 | 183.70 | 183.70 | 182.20 | 183.50 | 183.50 | 1.05% | - |
| Apr 15, 2026 | 181.60 | 183.30 | 181.60 | 181.60 | 181.60 | 1.17% | - |
| Apr 14, 2026 | 176.10 | 179.50 | 176.10 | 179.50 | 179.50 | 5.53% | - |
| Apr 13, 2026 | 166.50 | 170.10 | 166.50 | 170.10 | 170.10 | -1.33% | - |
| Apr 10, 2026 | 170.50 | 173.30 | 170.50 | 172.40 | 172.40 | 1.23% | - |
| Apr 9, 2026 | 171.50 | 171.50 | 169.10 | 170.30 | 170.30 | -2.41% | - |
| Apr 8, 2026 | 174.40 | 176.10 | 174.40 | 174.50 | 174.50 | 4.05% | - |
| Apr 7, 2026 | 168.70 | 169.30 | 167.70 | 167.70 | 167.70 | 2.26% | - |
| Apr 2, 2026 | 165.45 | 165.45 | 163.60 | 164.00 | 164.00 | -1.74% | - |
| Apr 1, 2026 | 169.90 | 169.90 | 166.40 | 166.90 | 166.90 | -0.68% | - |
| Mar 31, 2026 | 167.80 | 168.05 | 165.90 | 168.05 | 168.05 | -0.62% | - |
| Mar 30, 2026 | 169.15 | 169.15 | 167.05 | 169.10 | 168.41 | 2.61% | - |
| Mar 27, 2026 | 166.75 | 166.75 | 163.55 | 164.80 | 164.13 | -2.20% | - |
| Mar 26, 2026 | 164.30 | 168.50 | 164.30 | 168.50 | 167.81 | - | - |
| Mar 25, 2026 | 166.55 | 170.10 | 166.55 | 168.50 | 167.81 | 1.38% | - |
| Mar 24, 2026 | 165.15 | 166.20 | 164.60 | 166.20 | 165.52 | - | - |
| Mar 23, 2026 | 160.00 | 166.20 | 157.35 | 166.20 | 165.52 | -1.16% | - |
| Mar 20, 2026 | 171.05 | 171.05 | 167.30 | 168.15 | 167.46 | -2.04% | - |
| Mar 19, 2026 | 171.90 | 171.90 | 169.45 | 171.65 | 170.95 | -0.69% | - |
| Mar 18, 2026 | 176.90 | 176.90 | 172.85 | 172.85 | 172.14 | 0.23% | - |
| Mar 17, 2026 | 166.25 | 172.45 | 166.25 | 172.45 | 171.75 | 7.68% | - |
| Mar 16, 2026 | 159.55 | 160.15 | 159.50 | 160.15 | 159.50 | -0.84% | - |
| Mar 13, 2026 | 160.20 | 161.50 | 160.20 | 161.50 | 160.84 | 0.53% | - |
| Mar 12, 2026 | 164.00 | 167.05 | 160.65 | 160.65 | 159.99 | -1.95% | - |
| Mar 11, 2026 | 163.70 | 163.85 | 163.20 | 163.85 | 163.18 | -0.52% | - |
| Mar 10, 2026 | 167.25 | 168.00 | 164.70 | 164.70 | 164.03 | 2.23% | - |
| Mar 9, 2026 | 159.05 | 161.10 | 159.05 | 161.10 | 160.44 | -3.24% | - |
| Mar 6, 2026 | 174.50 | 174.50 | 166.50 | 166.50 | 165.82 | -2.86% | - |
| Mar 5, 2026 | 174.25 | 174.85 | 171.40 | 171.40 | 170.70 | 0.32% | - |
| Mar 4, 2026 | 169.60 | 171.50 | 169.05 | 170.85 | 170.15 | -0.38% | - |
| Mar 3, 2026 | 177.20 | 177.20 | 171.50 | 171.50 | 170.80 | -4.27% | - |
| Mar 2, 2026 | 177.45 | 179.60 | 177.45 | 179.15 | 178.42 | -1.70% | - |
| Feb 27, 2026 | 183.70 | 183.75 | 182.25 | 182.25 | 181.51 | -0.22% | - |
| Feb 26, 2026 | 182.65 | 182.65 | 180.85 | 182.65 | 181.90 | -0.63% | - |
| Feb 25, 2026 | 184.80 | 184.80 | 181.50 | 183.80 | 183.05 | 3.20% | - |
| Feb 24, 2026 | 176.50 | 178.25 | 176.50 | 178.10 | 177.37 | -0.03% | - |
| Feb 23, 2026 | 180.45 | 180.45 | 178.15 | 178.15 | 177.42 | -1.38% | - |
| Feb 20, 2026 | 180.55 | 180.85 | 180.55 | 180.65 | 179.91 | 2.44% | - |
| Feb 19, 2026 | 174.80 | 176.35 | 174.80 | 176.35 | 175.63 | 1.53% | - |
| Feb 18, 2026 | 172.35 | 173.70 | 170.40 | 173.70 | 172.99 | 1.28% | - |
| Feb 17, 2026 | 173.45 | 173.45 | 171.50 | 171.50 | 170.80 | 0.68% | - |
| Feb 16, 2026 | 172.70 | 172.70 | 170.35 | 170.35 | 169.65 | -2.21% | - |
| Feb 13, 2026 | 169.55 | 174.20 | 169.55 | 174.20 | 173.49 | 3.23% | - |
| Feb 12, 2026 | 173.80 | 173.80 | 168.75 | 168.75 | 168.06 | -3.49% | - |
| Feb 11, 2026 | 175.10 | 175.10 | 174.15 | 174.85 | 174.14 | -1.74% | - |
| Feb 10, 2026 | 179.45 | 179.45 | 177.95 | 177.95 | 177.22 | -0.08% | - |
| Feb 9, 2026 | 178.25 | 178.25 | 177.10 | 178.10 | 177.37 | -1.38% | - |
| Feb 6, 2026 | 178.50 | 180.60 | 176.50 | 180.60 | 179.86 | -0.33% | - |
| Feb 5, 2026 | 180.80 | 182.25 | 180.80 | 181.20 | 180.46 | -2.00% | - |
| Feb 4, 2026 | 188.35 | 188.35 | 184.75 | 184.90 | 184.15 | -6.47% | - |
| Feb 3, 2026 | 189.70 | 197.70 | 179.40 | 197.70 | 196.89 | 5.22% | - |
| Feb 2, 2026 | 185.80 | 187.90 | 185.80 | 187.90 | 187.13 | -1.70% | - |
| Jan 30, 2026 | 191.40 | 191.40 | 191.15 | 191.15 | 190.37 | -2.35% | - |
| Jan 29, 2026 | 197.70 | 197.70 | 195.75 | 195.75 | 194.95 | -1.26% | - |
| Jan 28, 2026 | 203.30 | 203.30 | 197.20 | 198.25 | 197.44 | -3.53% | - |
| Jan 27, 2026 | 208.10 | 208.10 | 205.50 | 205.50 | 204.66 | -1.30% | - |
| Jan 26, 2026 | 205.70 | 208.20 | 204.30 | 208.20 | 207.35 | - | - |
| Jan 23, 2026 | 208.80 | 208.80 | 207.30 | 208.20 | 207.35 | -1.51% | - |
| Jan 22, 2026 | 206.70 | 211.40 | 206.70 | 211.40 | 210.54 | 4.09% | - |
| Jan 21, 2026 | 207.80 | 207.80 | 199.85 | 203.10 | 202.27 | -0.49% | - |
| Jan 20, 2026 | 203.70 | 204.10 | 203.20 | 204.10 | 203.27 | -1.54% | - |
| Jan 19, 2026 | 209.10 | 209.10 | 207.30 | 207.30 | 206.45 | -3.40% | - |
| Jan 16, 2026 | 214.80 | 215.10 | 214.60 | 214.60 | 213.72 | 0.56% | - |
| Jan 15, 2026 | 209.70 | 213.40 | 209.70 | 213.40 | 212.53 | -0.84% | - |
| Jan 14, 2026 | 214.50 | 215.20 | 214.50 | 215.20 | 214.32 | -0.88% | - |
| Jan 13, 2026 | 214.30 | 217.10 | 211.90 | 217.10 | 216.21 | 0.23% | - |
| Jan 12, 2026 | 210.40 | 216.60 | 210.40 | 216.60 | 215.72 | -0.91% | - |
| Jan 9, 2026 | 215.10 | 218.60 | 215.00 | 218.60 | 217.71 | -0.91% | - |
| Jan 8, 2026 | 222.10 | 222.10 | 218.90 | 220.60 | 219.70 | -0.90% | - |
| Jan 7, 2026 | 221.80 | 222.60 | 220.70 | 222.60 | 221.69 | 1.27% | - |
| Jan 6, 2026 | 218.40 | 219.80 | 218.20 | 219.80 | 218.90 | 5.07% | - |
| Jan 5, 2026 | 210.20 | 210.20 | 207.80 | 209.20 | 208.35 | -0.33% | - |
| Jan 2, 2026 | 209.20 | 209.90 | 208.80 | 209.90 | 209.04 | 0.77% | - |
| Dec 30, 2025 | 207.60 | 208.40 | 207.60 | 208.30 | 207.45 | 0.34% | - |
| Dec 29, 2025 | 206.10 | 207.60 | 206.10 | 207.60 | 206.75 | 0.39% | - |
| Dec 23, 2025 | 207.20 | 207.20 | 206.40 | 206.80 | 205.96 | 1.08% | - |
| Dec 22, 2025 | 204.90 | 204.90 | 203.10 | 204.60 | 203.77 | -0.15% | - |
| Dec 19, 2025 | 203.40 | 204.90 | 203.40 | 204.90 | 204.06 | 0.59% | - |
| Dec 18, 2025 | 203.20 | 203.70 | 202.50 | 203.70 | 202.87 | 1.09% | - |
| Dec 17, 2025 | 205.30 | 205.70 | 201.50 | 201.50 | 200.68 | -3.22% | - |
| Dec 16, 2025 | 206.30 | 208.90 | 206.30 | 208.20 | 207.35 | 0.34% | - |
| Dec 15, 2025 | 203.70 | 207.50 | 203.70 | 207.50 | 206.65 | 0.44% | - |
| Dec 12, 2025 | 201.90 | 207.60 | 201.90 | 206.60 | 205.76 | -0.63% | - |
| Dec 11, 2025 | 207.50 | 207.90 | 206.80 | 207.90 | 207.05 | -0.29% | - |
| Dec 10, 2025 | 212.70 | 212.70 | 208.50 | 208.50 | 207.65 | -0.14% | - |
| Dec 9, 2025 | 211.40 | 211.40 | 207.90 | 208.80 | 207.95 | -1.97% | - |
| Dec 8, 2025 | 212.60 | 213.70 | 212.60 | 213.00 | 212.13 | -0.42% | - |
| Dec 5, 2025 | 213.30 | 214.20 | 213.30 | 213.90 | 213.03 | -0.47% | - |
| Dec 4, 2025 | 215.80 | 215.80 | 214.20 | 214.90 | 214.02 | 1.32% | - |
| Dec 3, 2025 | 209.30 | 212.10 | 209.30 | 212.10 | 211.23 | 2.36% | - |
| Dec 2, 2025 | 207.30 | 207.30 | 206.20 | 207.20 | 206.35 | -1.38% | - |
| Dec 1, 2025 | 209.90 | 211.80 | 209.90 | 210.10 | 209.24 | 1.99% | - |