Sartorius Aktiengesellschaft (BIT:1SRT)
Italy · Delayed Price · Currency is EUR 191.80
0.00 (0.00%)
Last updated: Dec 30, 2025, 9:00 AM CET
BIT:1SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |