Sartorius Aktiengesellschaft (BIT:1SRT)
Italy · Delayed Price · Currency is EUR 182.80
+2.00 (1.11%)
At close: Mar 5, 2026
BIT:1SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 1.11% | - |
| Mar 4, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -0.11% | - |
| Mar 3, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.63% | - |
| Mar 2, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -4.47% | - |
| Feb 27, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - | - |
| Feb 26, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -1.33% | - |
| Feb 25, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -1.81% | - |
| Feb 24, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 9.71% | - |
| Feb 23, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -13.51% | - |
| Feb 20, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 2.44% | - |
| Feb 19, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 3.18% | - |
| Feb 18, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 5.65% | - |
| Feb 17, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 9.07% | - |
| Feb 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -9.66% | - |
| Feb 13, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -2.86% | - |
| Feb 12, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 5.26% | - |
| Feb 11, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.75% | - |
| Feb 10, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0.54% | - |
| Feb 9, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -1.79% | - |
| Feb 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10.59% | - |
| Feb 5, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -5.71% | - |
| Feb 4, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -3.29% | - |
| Feb 3, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 3.52% | - |
| Feb 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.83% | - |
| Jan 30, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -3.44% | - |
| Jan 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.21% | - |
| Jan 28, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -6.54% | - |
| Jan 27, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.23% | - |
| Jan 26, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0.25% | - |
| Jan 23, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Jan 22, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.73% | - |
| Jan 21, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -0.96% | - |
| Jan 20, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 2.72% | - |
| Jan 19, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.70% | - |
| Jan 16, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 3.37% | - |
| Jan 15, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.61% | - |
| Jan 14, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 0.20% | - |
| Jan 13, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -3.10% | - |
| Jan 12, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 0.74% | - |
| Jan 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.46% | - |
| Jan 8, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 100 |
| Jan 7, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3.43% | - |
| Jan 6, 2026 | 204.50 | 204.50 | 204.50 | 198.20 | 198.20 | 1.12% | 8 |
| Jan 5, 2026 | 200.00 | 201.00 | 200.00 | 196.00 | 196.00 | 2.83% | 6 |
| Jan 2, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -1.75% | - |
| Dec 30, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.04% | - |
| Dec 29, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.95% | - |
| Dec 23, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | -0.31% | - |
| Dec 22, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 2.69% | - |
| Dec 19, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.43% | - |