Sartorius Aktiengesellschaft (BIT:1SRT3)
Italy · Delayed Price · Currency is EUR 231.60
+7.00 (3.12%)
At close: Mar 4, 2026
BIT:1SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 3.12% | - |
| Mar 3, 2026 | 228.30 | 228.30 | 228.30 | 224.60 | 224.60 | -4.14% | 39 |
| Mar 2, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -2.17% | - |
| Feb 27, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0.46% | - |
| Feb 26, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.25% | - |
| Feb 25, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 2.18% | - |
| Feb 24, 2026 | 229.30 | 229.30 | 229.30 | 233.90 | 233.90 | -0.30% | 80 |
| Feb 23, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -1.72% | - |
| Feb 20, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 2.93% | - |
| Feb 19, 2026 | 235.10 | 235.10 | 232.40 | 231.90 | 231.90 | -0.34% | 154 |
| Feb 18, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 2.56% | - |
| Feb 17, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 0.84% | - |
| Feb 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.96% | - |
| Feb 13, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 3.38% | - |
| Feb 12, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.98% | - |
| Feb 11, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -4.31% | - |
| Feb 10, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -0.13% | - |
| Feb 9, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -2.13% | - |
| Feb 6, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | -0.70% | - |
| Feb 5, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | -1.43% | - |
| Feb 4, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | -3.13% | - |
| Feb 3, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 7.53% | - |
| Feb 2, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -0.47% | - |
| Jan 30, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -2.19% | - |
| Jan 29, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | -3.05% | - |
| Jan 28, 2026 | 251.50 | 251.50 | 249.50 | 249.10 | 249.10 | -2.92% | 75 |
| Jan 27, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | -1.00% | - |
| Jan 26, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | 0.04% | - |
| Jan 23, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -0.92% | - |
| Jan 22, 2026 | 256.90 | 256.90 | 255.40 | 261.50 | 261.50 | 3.16% | 300 |
| Jan 21, 2026 | 254.90 | 254.90 | 254.90 | 253.50 | 253.50 | -0.31% | 74 |
| Jan 20, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 0.39% | - |
| Jan 19, 2026 | 253.40 | 253.40 | 253.40 | 253.30 | 253.30 | -2.50% | 74 |
| Jan 16, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 0.58% | - |
| Jan 15, 2026 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 1.77% | - |
| Jan 14, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -2.27% | - |
| Jan 13, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | -0.31% | - |
| Jan 12, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | 1.20% | - |
| Jan 9, 2026 | 260.50 | 260.50 | 260.50 | 257.40 | 257.40 | -2.72% | 150 |
| Jan 8, 2026 | 262.40 | 262.40 | 262.40 | 264.60 | 264.60 | -0.15% | 74 |
| Jan 7, 2026 | 264.60 | 264.60 | 264.60 | 265.00 | 265.00 | 0.49% | 1 |
| Jan 6, 2026 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | 4.23% | - |
| Jan 5, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 1.73% | - |
| Jan 2, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | 3.80% | - |
| Dec 30, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -2.76% | - |
| Dec 29, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | 0.41% | - |
| Dec 23, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 0.70% | - |
| Dec 22, 2025 | 242.10 | 242.10 | 242.10 | 243.70 | 243.70 | 1.41% | 2 |
| Dec 19, 2025 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | 1.52% | - |
| Dec 18, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -0.29% | - |