Sartorius Aktiengesellschaft (BIT:1SRT3)
Italy · Delayed Price · Currency is EUR · Preferred Stock213.56
+0.60 (0.28%)
At close: Mar 26, 2026
BIT:1SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -3.22% | - |
| Mar 26, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 213.56 | 0.28% | - |
| Mar 25, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 212.96 | 0.52% | - |
| Mar 24, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 211.87 | 3.56% | - |
| Mar 23, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 204.59 | -0.82% | - |
| Mar 20, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 206.29 | -1.38% | - |
| Mar 19, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.18 | -4.98% | - |
| Mar 18, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 220.14 | -2.21% | - |
| Mar 17, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.12 | 8.45% | - |
| Mar 16, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 207.58 | -0.81% | - |
| Mar 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.27 | -2.37% | - |
| Mar 12, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 214.36 | -4.82% | - |
| Mar 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.22 | 2.49% | - |
| Mar 10, 2026 | 218.80 | 218.80 | 218.70 | 220.50 | 219.74 | 3.62% | 257 |
| Mar 9, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.07 | -5.63% | - |
| Mar 6, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 224.72 | -0.09% | - |
| Mar 5, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 224.92 | -2.55% | - |
| Mar 4, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 230.80 | 3.12% | - |
| Mar 3, 2026 | 228.30 | 228.30 | 228.30 | 224.60 | 223.82 | -4.14% | 39 |
| Mar 2, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 233.49 | -2.17% | - |
| Feb 27, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 238.67 | 0.46% | - |
| Feb 26, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 237.58 | -0.25% | - |
| Feb 25, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 238.17 | 2.18% | - |
| Feb 24, 2026 | 229.30 | 229.30 | 229.30 | 233.90 | 233.09 | -0.30% | 80 |
| Feb 23, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.79 | -1.72% | - |
| Feb 20, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 237.88 | 2.93% | - |
| Feb 19, 2026 | 235.10 | 235.10 | 232.40 | 231.90 | 231.10 | -0.34% | 154 |
| Feb 18, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 231.90 | 2.56% | - |
| Feb 17, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.12 | 0.84% | - |
| Feb 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 224.22 | -1.96% | - |
| Feb 13, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 228.71 | 3.38% | - |
| Feb 12, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.23 | -0.98% | - |
| Feb 11, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 223.43 | -4.31% | - |
| Feb 10, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 233.49 | -0.13% | - |
| Feb 9, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.79 | -2.13% | - |
| Feb 6, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 238.87 | -0.70% | - |
| Feb 5, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 240.57 | -1.43% | - |
| Feb 4, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.05 | -3.13% | - |
| Feb 3, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 251.93 | 7.53% | - |
| Feb 2, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 234.29 | -0.47% | - |
| Jan 30, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 235.38 | -2.19% | - |
| Jan 29, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 240.67 | -3.05% | - |
| Jan 28, 2026 | 251.50 | 251.50 | 249.50 | 249.10 | 248.24 | -2.92% | 75 |
| Jan 27, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 255.71 | -1.00% | - |
| Jan 26, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 258.30 | 0.04% | - |
| Jan 23, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 258.21 | -0.92% | - |
| Jan 22, 2026 | 256.90 | 256.90 | 255.40 | 261.50 | 260.60 | 3.16% | 300 |
| Jan 21, 2026 | 254.90 | 254.90 | 254.90 | 253.50 | 252.62 | -0.31% | 74 |
| Jan 20, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 253.42 | 0.39% | - |
| Jan 19, 2026 | 253.40 | 253.40 | 253.40 | 253.30 | 252.43 | -2.50% | 74 |