Sartorius Aktiengesellschaft (BIT:1SRT3)
Italy · Delayed Price · Currency is EUR · Preferred Stock244.50
-3.00 (-1.21%)
At close: Jul 17, 2026
BIT:1SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 29, 2026 | 227.80 | 228.90 | 227.80 | 226.00 | 226.00 | 0.85% | 185 |
| Jun 26, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -2.86% | - |
| Jun 25, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | 4.58% | - |
| Jun 24, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 3.81% | - |
| Jun 23, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 0.28% | - |
| Jun 22, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | -3.59% | - |
| Jun 19, 2026 | 211.50 | 211.50 | 211.50 | 219.80 | 219.80 | 1.71% | 5 |
| Jun 18, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -5.47% | - |
| Jun 17, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -0.57% | - |
| Jun 16, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | 0.35% | - |
| Jun 15, 2026 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | -0.13% | - |
| Jun 12, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -0.56% | - |
| Jun 11, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | -2.53% | - |
| Jun 10, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -0.04% | 1 |
| Jun 9, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | -0.75% | - |
| Jun 8, 2026 | 238.10 | 240.50 | 238.10 | 238.60 | 238.60 | 0.29% | 748 |
| Jun 5, 2026 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | -5.37% | - |
| Jun 4, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 2.44% | - |
| Jun 3, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 0.99% | - |
| Jun 2, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.08% | - |
| Jun 1, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 0.75% | - |
| May 29, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 3.48% | - |
| May 28, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | -0.60% | - |
| May 27, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -2.66% | - |
| May 26, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | 1.82% | - |
| May 25, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -1.70% | - |
| May 22, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 1.95% | - |
| May 21, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | 4.43% | - |
| May 20, 2026 | 219.90 | 219.90 | 219.90 | 225.90 | 225.90 | 6.01% | 10 |
| May 19, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -1.43% | - |
| May 18, 2026 | 217.90 | 217.90 | 217.90 | 216.20 | 216.20 | 5.77% | 1 |
| May 15, 2026 | 209.60 | 209.60 | 209.60 | 204.40 | 204.40 | -4.26% | 10 |
| May 14, 2026 | 209.90 | 209.90 | 209.90 | 213.50 | 213.50 | 1.04% | 1 |
| May 13, 2026 | 213.50 | 213.80 | 213.50 | 211.30 | 211.30 | 0.14% | 158 |
| May 12, 2026 | 214.40 | 214.40 | 214.40 | 211.00 | 211.00 | -2.27% | 200 |
| May 11, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 0.37% | - |