Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 157.20
-2.20 (-1.38%)
At close: Sep 30, 2025
FRA:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 157.80 | 160.00 | 157.80 | 159.40 | 159.40 | -0.75% | 30 |
| Sep 26, 2025 | 157.60 | 160.60 | 157.60 | 160.60 | 160.60 | -2.90% | 10 |
| Sep 25, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -2.01% | 140 |
| Sep 24, 2025 | 170.40 | 170.40 | 168.80 | 168.80 | 168.80 | -0.71% | 140 |
| Sep 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.75% | 111 |
| Sep 22, 2025 | 173.80 | 174.80 | 173.60 | 174.80 | 174.80 | 4.05% | 111 |
| Sep 19, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 25 |
| Sep 18, 2025 | 163.60 | 170.00 | 163.60 | 170.00 | 170.00 | 4.81% | 25 |
| Sep 17, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -0.73% | 51 |
| Sep 16, 2025 | 162.40 | 165.00 | 162.40 | 163.40 | 163.40 | 3.29% | 19 |
| Sep 15, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -1.37% | 2 |
| Sep 12, 2025 | 157.20 | 160.40 | 157.20 | 160.40 | 160.40 | 0.88% | 2 |
| Sep 11, 2025 | 159.40 | 159.40 | 159.00 | 159.00 | 159.00 | -2.45% | 5 |
| Sep 10, 2025 | 161.40 | 163.00 | 161.40 | 163.00 | 163.00 | 3.82% | 100 |
| Sep 9, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.51% | 100 |
| Sep 8, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -0.63% | 100 |
| Sep 5, 2025 | 160.00 | 160.00 | 158.80 | 158.80 | 158.80 | 2.45% | 100 |
| Sep 4, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -3.73% | 110 |
| Sep 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.78% | 1,608 |
| Sep 2, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -0.72% | 1,608 |
| Sep 1, 2025 | 161.20 | 168.20 | 161.20 | 166.80 | 166.80 | 4.25% | 1,608 |
| Aug 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | 24 |
| Aug 28, 2025 | 156.00 | 162.00 | 156.00 | 162.00 | 162.00 | 1.63% | 24 |
| Aug 27, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.37% | 10 |
| Aug 26, 2025 | 160.60 | 160.60 | 160.00 | 160.00 | 160.00 | -0.87% | 10 |
| Aug 25, 2025 | 160.20 | 161.40 | 160.20 | 161.40 | 161.40 | 2.54% | 24 |
| Aug 22, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -1.99% | 25 |
| Aug 21, 2025 | 158.20 | 160.60 | 158.20 | 160.60 | 160.60 | 0.75% | 25 |
| Aug 20, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.13% | 210 |
| Aug 19, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -0.25% | 210 |
| Aug 18, 2025 | 162.60 | 162.60 | 160.00 | 160.00 | 160.00 | -0.74% | 210 |
| Aug 15, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.59% | 420 |
| Aug 14, 2025 | 160.40 | 164.00 | 160.40 | 163.80 | 163.80 | 0.86% | 420 |
| Aug 13, 2025 | 161.00 | 163.40 | 161.00 | 162.40 | 162.40 | -1.69% | 65 |
| Aug 12, 2025 | 157.40 | 165.20 | 156.20 | 165.20 | 165.20 | 8.83% | 161 |
| Aug 11, 2025 | 148.80 | 151.80 | 148.80 | 151.80 | 151.80 | 2.99% | 51 |
| Aug 8, 2025 | 146.40 | 154.00 | 146.40 | 147.40 | 147.40 | 0.41% | 203 |
| Aug 7, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 0.14% | 58 |
| Aug 6, 2025 | 150.00 | 150.00 | 146.60 | 146.60 | 146.60 | -1.61% | 58 |
| Aug 5, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -1.06% | 11 |
| Aug 4, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - | 41 |
| Aug 1, 2025 | 155.40 | 155.40 | 150.00 | 150.60 | 150.60 | -4.08% | 41 |
| Jul 31, 2025 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.75% | 22 |
| Jul 30, 2025 | 160.00 | 160.00 | 159.80 | 159.80 | 159.80 | -1.96% | 20 |
| Jul 29, 2025 | 156.80 | 163.00 | 156.80 | 163.00 | 163.00 | 1.88% | 39 |
| Jul 28, 2025 | 157.60 | 160.00 | 157.60 | 160.00 | 160.00 | 0.76% | 10 |
| Jul 25, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -0.87% | 40 |
| Jul 24, 2025 | 160.00 | 162.40 | 160.00 | 160.20 | 160.20 | -1.35% | 40 |
| Jul 23, 2025 | 159.20 | 162.40 | 159.20 | 162.40 | 162.40 | 5.59% | 171 |
| Jul 22, 2025 | 173.40 | 173.40 | 152.00 | 153.80 | 153.80 | -7.90% | 379 |