Sartorius Aktiengesellschaft (BIT:1SRT)
Italy · Delayed Price · Currency is EUR 185.60
+4.00 (2.20%)
At close: Jul 24, 2026
BIT:1SRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -4.63% | - |
| Jul 24, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 2.20% | - |
| Jul 23, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -4.42% | - |
| Jul 22, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.25% | - |
| Jul 21, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -4.52% | - |
| Jul 20, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 2.91% | - |
| Jul 17, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -1.01% | - |
| Jul 16, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -0.50% | - |
| Jul 15, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -0.10% | - |
| Jul 14, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.81% | - |
| Jul 13, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 1.23% | - |
| Jul 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.10% | - |
| Jul 9, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 7.02% | - |
| Jul 8, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -2.56% | - |
| Jul 7, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.75% | - |
| Jul 6, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 1.64% | - |
| Jul 3, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -3.99% | - |
| Jul 2, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 1.06% | - |
| Jul 1, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 1.40% | - |
| Jun 30, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.32% | - |
| Jun 29, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 1.54% | - |
| Jun 26, 2026 | 178.40 | 178.40 | 178.40 | 182.40 | 182.40 | -2.67% | 3 |
| Jun 25, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 6.00% | - |
| Jun 24, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 0.91% | - |
| Jun 23, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 2.22% | - |
| Jun 22, 2026 | 177.40 | 177.40 | 177.40 | 171.40 | 171.40 | -2.94% | 31 |
| Jun 19, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.34% | - |
| Jun 18, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.61% | - |
| Jun 17, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 0.77% | - |
| Jun 16, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -0.22% | - |
| Jun 15, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -0.87% | - |
| Jun 12, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | -2.85% | - |
| Jun 11, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 0.53% | - |
| Jun 10, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | -0.42% | - |
| Jun 9, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -0.63% | - |
| Jun 8, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.10% | - |
| Jun 5, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -1.75% | - |
| Jun 4, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.25% | - |
| Jun 3, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -1.84% | - |
| Jun 2, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 2.09% | - |
| Jun 1, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.10% | - |
| May 29, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.74% | - |
| May 28, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -0.94% | - |
| May 27, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 0.31% | - |
| May 26, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -0.21% | - |
| May 25, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 4.94% | - |
| May 22, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 5.56% | - |
| May 21, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 1.53% | - |
| May 20, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.07% | - |
| May 19, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -1.06% | - |