Sartorius Aktiengesellschaft (BIT:1SRT)
Italy · Delayed Price · Currency is EUR 186.20
-1.40 (-0.75%)
At close: Feb 11, 2026
BIT:1SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Dec 17, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.48% | - |
| Dec 16, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | -0.42% | - |
| Dec 15, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -1.15% | - |
| Dec 12, 2025 | 196.60 | 196.60 | 196.60 | 191.80 | 191.80 | 0.31% | 2 |
| Dec 11, 2025 | 188.00 | 190.40 | 188.00 | 191.20 | 191.20 | 2.03% | 18 |
| Dec 10, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -3.00% | - |
| Dec 9, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 1.68% | - |
| Dec 8, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.28% | - |
| Dec 5, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.11% | - |
| 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% | - |