Sartorius Aktiengesellschaft (BIT:1SRT3)
Italy · Delayed Price · Currency is EUR · Preferred Stock238.50
-6.50 (-2.65%)
At close: Sep 4, 2026
BIT:1SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | -2.43% | - |
| Sep 4, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -2.65% | - |
| Sep 3, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.77% | - |
| Sep 2, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | -0.08% | - |
| Sep 1, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -2.02% | - |
| Aug 31, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.71% | - |
| Aug 28, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.56% | - |
| Aug 27, 2026 | 248.30 | 248.30 | 247.70 | 250.10 | 250.10 | 1.96% | 82 |
| Aug 26, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | -0.20% | - |
| Aug 25, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.16% | - |
| Aug 24, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -0.24% | - |
| Aug 21, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -1.32% | - |
| Aug 20, 2026 | 246.30 | 248.80 | 246.30 | 250.10 | 250.10 | 6.34% | 224 |
| Aug 19, 2026 | 232.50 | 232.50 | 232.50 | 235.20 | 235.20 | 2.39% | 74 |
| Aug 18, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | -2.42% | - |
| Aug 17, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -0.30% | - |
| Aug 14, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 0.47% | - |
| Aug 13, 2026 | 238.80 | 238.80 | 238.80 | 235.00 | 235.00 | 0.17% | 74 |
| Aug 12, 2026 | 237.60 | 237.60 | 237.60 | 234.60 | 234.60 | -1.59% | 40 |
| Aug 11, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 0.13% | - |
| Aug 10, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 2.50% | - |
| Aug 7, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 1.98% | - |
| Aug 6, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -0.13% | - |
| Aug 5, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | -0.44% | - |
| Aug 4, 2026 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | 1.01% | - |
| Aug 3, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -0.70% | - |
| Jul 31, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 2.70% | - |
| Jul 30, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -1.16% | - |
| Jul 29, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.86% | - |
| Jul 28, 2026 | 212.50 | 220.50 | 212.50 | 220.90 | 220.90 | 2.32% | 30 |
| Jul 27, 2026 | 216.50 | 216.50 | 216.50 | 215.90 | 215.90 | -1.42% | 10 |
| Jul 24, 2026 | 214.90 | 216.50 | 214.90 | 219.00 | 219.00 | -3.95% | 40 |
| Jul 23, 2026 | 224.50 | 224.50 | 214.00 | 228.00 | 228.00 | 5.41% | 98 |
| Jul 22, 2026 | 216.40 | 223.40 | 216.40 | 216.30 | 216.30 | -1.50% | 100 |
| Jul 21, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -7.73% | - |
| Jul 20, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -2.66% | - |
| Jul 17, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | -1.21% | - |
| Jul 16, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -0.48% | - |
| Jul 15, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -0.48% | - |
| Jul 14, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | 0.20% | - |
| Jul 13, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 2.63% | - |
| Jul 10, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 5.10% | - |
| Jul 9, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 7.99% | - |
| Jul 8, 2026 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | -6.30% | - |
| Jul 7, 2026 | 232.40 | 232.40 | 232.40 | 228.50 | 228.50 | 0.09% | 40 |
| Jul 6, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | 0.09% | - |
| Jul 3, 2026 | 224.90 | 224.90 | 224.90 | 228.10 | 228.10 | -1.26% | 50 |
| Jul 2, 2026 | 232.00 | 232.00 | 232.00 | 231.00 | 231.00 | -0.82% | 5 |
| Jul 1, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | 2.28% | - |
| Jun 30, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 0.75% | - |