Sartorius Aktiengesellschaft (BIT:1SRT3)
Italy · Delayed Price · Currency is EUR 178.55
-16.75 (-8.58%)
At close: Aug 5, 2025, 5:30 PM CET
BIT:1SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 190.10 | 197.95 | 190.10 | 197.95 | - | 10.62% | 10 |
| Aug 11, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | - | - | - |
| Aug 8, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | - | - | - |
| Aug 7, 2025 | 176.85 | 178.95 | 176.85 | 178.95 | - | 0.99% | 5 |
| Aug 6, 2025 | 178.50 | 178.50 | 177.20 | 177.20 | - | -0.76% | 45 |
| Aug 5, 2025 | 178.00 | 178.55 | 178.00 | 178.55 | - | -8.58% | 10 |
| Aug 4, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | - | - | - |
| Aug 1, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | - | - | - |
| Jul 31, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | - | - | - |
| Jul 30, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | - | - | - |
| Jul 29, 2025 | 195.15 | 196.50 | 195.15 | 195.30 | - | 1.90% | 85 |
| Jul 28, 2025 | 191.65 | 191.65 | 191.65 | 191.65 | - | - | - |
| Jul 25, 2025 | 189.85 | 191.65 | 189.85 | 191.65 | - | -0.70% | 1 |
| Jul 24, 2025 | 194.75 | 194.75 | 193.00 | 193.00 | - | 1.18% | 77 |
| Jul 23, 2025 | 195.65 | 195.65 | 190.75 | 190.75 | - | -1.68% | 33 |
| Jul 22, 2025 | 192.35 | 195.00 | 178.55 | 194.00 | - | -13.32% | 485 |
| Jul 21, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 18, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 17, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 16, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 15, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 14, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 11, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 10, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 9, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 8, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 7, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 4, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 3, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | - | - | - |
| Jul 2, 2025 | 222.50 | 223.80 | 222.50 | 223.80 | - | 2.85% | 52 |
| Jul 1, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | - | - | - |
| Jun 30, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | - | - | - |
| Jun 27, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | - | - | - |
| Jun 26, 2025 | 219.80 | 219.80 | 217.60 | 217.60 | - | 6.56% | 55 |
| Jun 25, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 24, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 23, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 20, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 19, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 18, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 17, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 16, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 13, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 12, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 11, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 10, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 9, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 6, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 5, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | - | - |
| Jun 4, 2025 | 202.30 | 204.20 | 200.80 | 204.20 | - | -9.89% | 255 |