Sartorius Aktiengesellschaft (BIT:1SRT)
Italy · Delayed Price · Currency is EUR 187.80
-1.60 (-0.84%)
At close: Dec 4, 2025
BIT:1SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -0.84% | - |
| Dec 3, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -3.66% | - |
| Dec 2, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 4.46% | - |
| Dec 1, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -2.49% | - |
| Nov 28, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.26% | - |
| Nov 27, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -1.04% | - |
| Nov 26, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 3.66% | - |
| Nov 25, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 2.99% | - |
| Nov 24, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 2.62% | - |
| Nov 21, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.68% | - |
| Nov 20, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Nov 19, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Nov 18, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.10% | - |
| Nov 17, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 0.11% | - |
| Nov 14, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -0.88% | - |
| Nov 13, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0.22% | - |
| Nov 12, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 0.78% | - |
| Nov 11, 2025 | 177.20 | 177.20 | 177.20 | 180.40 | 180.40 | 2.97% | 5 |
| Nov 10, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.46% | - |
| Nov 7, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.22% | - |
| Nov 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | - |
| Nov 5, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.06% | - |
| Nov 4, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -0.65% | - |
| Nov 3, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -3.23% | - |
| Oct 31, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -0.41% | - |
| Oct 30, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.31% | - |
| Oct 29, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -0.21% | - |
| Oct 28, 2025 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 0.73% | - |
| Oct 27, 2025 | 190.80 | 190.80 | 190.80 | 191.40 | 191.40 | -1.64% | 1 |
| Oct 24, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 1.57% | - |
| Oct 23, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -1.34% | - |
| Oct 22, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 0.62% | - |
| Oct 21, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3.99% | - |
| Oct 20, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.75% | - |
| Oct 17, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.11% | - |
| Oct 16, 2025 | 183.60 | 183.60 | 183.60 | 186.80 | 186.80 | 7.23% | 3 |
| Oct 15, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0.93% | - |
| Oct 14, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -0.58% | - |
| Oct 13, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -1.14% | - |
| Oct 10, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.90% | - |
| Oct 9, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -0.34% | - |
| Oct 8, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -3.89% | - |
| Oct 7, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.33% | - |
| Oct 6, 2025 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | 0.55% | - |
| Oct 3, 2025 | 186.80 | 186.80 | 186.00 | 183.40 | 183.40 | 2.00% | 10 |
| Oct 2, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 4.66% | - |
| Oct 1, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 7.38% | - |
| Sep 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.87% | - |
| Sep 26, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.47% | - |