Sartorius Aktiengesellschaft (BIT:1SRT3)
Italy · Delayed Price · Currency is EUR · Preferred Stock242.80
+1.80 (0.75%)
At close: Jun 1, 2026
BIT:1SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | -6.56% | - |
| May 7, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 1.68% | - |
| May 6, 2026 | 230.70 | 230.70 | 230.70 | 226.40 | 226.40 | 1.16% | 99 |
| May 5, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 3.18% | - |
| May 4, 2026 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | -0.82% | - |
| Apr 30, 2026 | 215.70 | 215.70 | 215.70 | 218.70 | 218.70 | 1.53% | 99 |
| Apr 29, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 0.65% | - |
| Apr 28, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Apr 27, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.92% | - |
| Apr 24, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | -2.68% | - |
| Apr 23, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -9.62% | - |
| Apr 22, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -0.08% | - |
| Apr 21, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 1.84% | - |
| Apr 20, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.67% | - |
| Apr 17, 2026 | 240.10 | 240.10 | 240.10 | 240.60 | 240.60 | 2.73% | 4 |
| Apr 16, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | 1.21% | - |
| Apr 15, 2026 | 228.20 | 228.20 | 228.20 | 231.40 | 231.40 | 0.61% | 101 |
| Apr 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 6.58% | - |
| Apr 13, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 0.05% | - |
| Apr 10, 2026 | 218.60 | 218.60 | 218.60 | 215.70 | 215.70 | 0.94% | 4 |
| Apr 9, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -3.70% | - |
| Apr 8, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | 7.04% | - |
| Apr 7, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -2.31% | - |
| Apr 2, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.24% | - |
| Apr 1, 2026 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | 1.14% | - |
| Mar 31, 2026 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 3.19% | - |
| Mar 30, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -1.74% | - |
| Mar 27, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -2.88% | - |
| 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% | - |