Sartorius Stedim Biotech S.A. (EPA:DIM)
France
· Delayed Price · Currency is EUR 171.55
-2.95 (-1.69%)
Sep 26, 2025, 5:39 PM CET
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 173.35 | 175.55 | 171.00 | 171.55 | 171.55 | -1.69% | 61,830 |
| Sep 25, 2025 | 179.50 | 179.65 | 174.35 | 174.50 | 174.50 | -3.75% | 51,262 |
| Sep 24, 2025 | 186.25 | 186.55 | 180.80 | 181.30 | 181.30 | -3.15% | 51,251 |
| Sep 23, 2025 | 185.00 | 188.25 | 183.95 | 187.20 | 187.20 | 1.27% | 57,425 |
| Sep 22, 2025 | 185.50 | 186.95 | 184.10 | 184.85 | 184.85 | -0.62% | 51,677 |
| Sep 19, 2025 | 185.10 | 187.15 | 183.70 | 186.00 | 186.00 | 0.65% | 185,179 |
| Sep 18, 2025 | 177.25 | 184.95 | 177.25 | 184.80 | 184.80 | 4.14% | 74,274 |
| Sep 17, 2025 | 175.00 | 178.30 | 173.35 | 177.45 | 177.45 | 1.23% | 54,395 |
| Sep 16, 2025 | 174.50 | 179.80 | 174.30 | 175.30 | 175.30 | 0.83% | 61,344 |
| Sep 15, 2025 | 169.45 | 175.60 | 169.45 | 173.85 | 173.85 | 2.48% | 41,770 |
| Sep 12, 2025 | 169.30 | 172.75 | 167.35 | 169.65 | 169.65 | 0.24% | 52,789 |
| Sep 11, 2025 | 174.25 | 176.00 | 168.75 | 169.25 | 169.25 | -3.12% | 96,251 |
| Sep 10, 2025 | 175.45 | 176.90 | 174.25 | 174.70 | 174.70 | -0.34% | 30,659 |
| Sep 9, 2025 | 174.00 | 176.65 | 173.95 | 175.30 | 175.30 | 0.66% | 41,688 |
| Sep 8, 2025 | 174.00 | 175.25 | 172.45 | 174.15 | 174.15 | 0.23% | 37,032 |
| Sep 5, 2025 | 172.35 | 174.05 | 171.15 | 173.75 | 173.75 | 1.64% | 44,938 |
| Sep 4, 2025 | 173.70 | 175.50 | 166.10 | 170.95 | 170.95 | -1.89% | 83,170 |
| Sep 3, 2025 | 173.60 | 176.25 | 173.55 | 174.25 | 174.25 | 0.99% | 64,723 |
| Sep 2, 2025 | 177.65 | 180.40 | 172.50 | 172.55 | 172.55 | -3.01% | 54,265 |
| Sep 1, 2025 | 175.70 | 179.10 | 175.70 | 177.90 | 177.90 | 1.72% | 49,367 |
| Aug 29, 2025 | 174.50 | 177.05 | 174.10 | 174.90 | 174.90 | 0.09% | 50,918 |
| Aug 28, 2025 | 175.25 | 176.50 | 174.25 | 174.75 | 174.75 | 0.14% | 29,684 |
| Aug 27, 2025 | 175.00 | 177.05 | 173.60 | 174.50 | 174.50 | -0.43% | 33,741 |
| Aug 26, 2025 | 173.00 | 178.50 | 172.90 | 175.25 | 175.25 | 0.23% | 76,913 |
| Aug 25, 2025 | 177.90 | 178.15 | 174.85 | 174.85 | 174.85 | -1.69% | 26,236 |
| Aug 22, 2025 | 175.50 | 179.90 | 175.50 | 177.85 | 177.85 | 0.88% | 51,326 |
| Aug 21, 2025 | 179.20 | 180.65 | 176.15 | 176.30 | 176.30 | -1.73% | 45,113 |
| Aug 20, 2025 | 178.45 | 180.35 | 178.00 | 179.40 | 179.40 | 0.06% | 32,566 |
| Aug 19, 2025 | 176.75 | 179.60 | 175.80 | 179.30 | 179.30 | 1.01% | 57,490 |
| Aug 18, 2025 | 177.25 | 178.00 | 175.50 | 177.50 | 177.50 | 0.06% | 64,971 |
| Aug 15, 2025 | 178.00 | 178.75 | 176.75 | 177.40 | 177.40 | 0.23% | 49,168 |
| Aug 14, 2025 | 176.00 | 179.20 | 175.20 | 177.00 | 177.00 | 0.57% | 52,871 |
| Aug 13, 2025 | 177.90 | 179.00 | 175.20 | 176.00 | 176.00 | -0.62% | 73,061 |
| Aug 12, 2025 | 169.80 | 178.10 | 169.80 | 177.10 | 177.10 | 4.61% | 80,423 |
| Aug 11, 2025 | 168.00 | 169.30 | 167.90 | 169.30 | 169.30 | 1.47% | 40,334 |
| Aug 8, 2025 | 168.00 | 168.60 | 166.00 | 166.85 | 166.85 | -0.45% | 56,789 |
| Aug 7, 2025 | 165.40 | 168.15 | 164.40 | 167.60 | 167.60 | 1.24% | 66,261 |
| Aug 6, 2025 | 169.85 | 170.15 | 165.55 | 165.55 | 165.55 | -2.56% | 68,692 |
| Aug 5, 2025 | 171.00 | 171.50 | 167.95 | 169.90 | 169.90 | -0.06% | 51,688 |
| Aug 4, 2025 | 172.50 | 172.60 | 169.65 | 170.00 | 170.00 | -0.96% | 54,163 |
| Aug 1, 2025 | 172.20 | 173.85 | 170.35 | 171.65 | 171.65 | -2.47% | 74,413 |
| Jul 31, 2025 | 178.35 | 179.80 | 175.85 | 176.00 | 176.00 | -1.07% | 86,585 |
| Jul 30, 2025 | 179.70 | 181.90 | 177.90 | 177.90 | 177.90 | -0.92% | 55,539 |
| Jul 29, 2025 | 176.30 | 181.15 | 176.30 | 179.55 | 179.55 | 2.08% | 76,290 |
| Jul 28, 2025 | 178.00 | 180.35 | 175.90 | 175.90 | 175.90 | 0.51% | 93,089 |
| Jul 25, 2025 | 174.65 | 176.70 | 172.60 | 175.00 | 175.00 | -0.14% | 71,463 |
| Jul 24, 2025 | 175.75 | 177.00 | 172.05 | 175.25 | 175.25 | 1.39% | 68,004 |
| Jul 23, 2025 | 179.30 | 180.00 | 172.85 | 172.85 | 172.85 | -1.23% | 144,287 |
| Jul 22, 2025 | 192.00 | 192.00 | 166.70 | 175.00 | 175.00 | -8.11% | 407,974 |
| Jul 21, 2025 | 190.35 | 191.20 | 187.00 | 190.45 | 190.45 | 0.05% | 79,704 |