Sartorius Aktiengesellschaft (BIT:1SRT)
Italy · Delayed Price · Currency is EUR 179.20
+1.60 (0.90%)
At close: May 7, 2026
BIT:1SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 2.66% | - |
| May 5, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 10.19% | - |
| May 4, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -9.35% | - |
| Apr 30, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 2.36% | - |
| Apr 29, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 1.20% | - |
| Apr 28, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 0.72% | - |
| Apr 27, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -4.27% | - |
| Apr 24, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -13.30% | - |
| Apr 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5.04% | - |
| Apr 22, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -2.26% | - |
| Apr 21, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -1.12% | - |
| Apr 20, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 9.32% | - |
| Apr 17, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 0.67% | - |
| Apr 16, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.33% | - |
| Apr 15, 2026 | 176.80 | 176.80 | 176.80 | 179.60 | 179.60 | -1.21% | 10 |
| Apr 14, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 5.57% | - |
| Apr 13, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -2.05% | - |
| Apr 10, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 9.74% | - |
| Apr 9, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -10.80% | - |
| Apr 8, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 13.10% | - |
| Apr 7, 2026 | 173.00 | 173.00 | 173.00 | 158.80 | 158.80 | -5.70% | 10 |
| Apr 2, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -1.29% | - |
| Apr 1, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -1.73% | - |
| Mar 31, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.23% | - |
| Mar 30, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.23% | - |
| Mar 27, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 1.41% | - |
| Mar 26, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 169.67 | -0.58% | - |
| Mar 25, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 170.67 | 0.35% | - |
| Mar 24, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.07 | 4.40% | - |
| Mar 23, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 162.90 | -2.50% | - |
| Mar 20, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.08 | -0.36% | - |
| Mar 19, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 167.68 | -3.88% | - |
| Mar 18, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 174.45 | -0.45% | - |
| Mar 17, 2026 | 172.40 | 172.80 | 172.40 | 176.00 | 175.25 | 7.19% | 100 |
| Mar 16, 2026 | 163.00 | 163.20 | 163.00 | 164.20 | 163.50 | -4.09% | 100 |
| Mar 13, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 170.47 | - | - |
| Mar 12, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 170.47 | 2.76% | - |
| Mar 11, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 165.89 | -7.13% | - |
| Mar 10, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 178.63 | 0.11% | - |
| Mar 9, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 178.43 | -0.55% | - |
| Mar 6, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 179.43 | -1.42% | - |
| Mar 5, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.02 | 1.11% | - |
| Mar 4, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.03 | -0.11% | - |
| Mar 3, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.22 | -1.63% | - |
| Mar 2, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.21 | -4.47% | - |
| Feb 27, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 191.77 | - | - |
| Feb 26, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 191.77 | -1.33% | - |
| Feb 25, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 194.36 | -1.81% | - |
| Feb 24, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 197.95 | 9.71% | - |
| Feb 23, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 180.42 | -13.51% | - |