Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 167.00
-2.60 (-1.53%)
At close: Mar 27, 2026
FRA:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.53% | - |
| Mar 26, 2026 | 170.00 | 170.00 | 169.60 | 169.60 | 168.87 | 1.19% | 26 |
| Mar 25, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 166.88 | 1.95% | - |
| Mar 24, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 163.69 | 2.11% | - |
| Mar 23, 2026 | 162.20 | 162.20 | 161.00 | 161.00 | 160.31 | -4.28% | 29 |
| Mar 20, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 167.48 | 0.12% | 1 |
| Mar 19, 2026 | 169.60 | 169.60 | 168.00 | 168.00 | 167.28 | -4.76% | 10 |
| Mar 18, 2026 | 176.60 | 180.00 | 176.40 | 176.40 | 175.64 | -1.78% | 30 |
| Mar 17, 2026 | 166.00 | 179.60 | 166.00 | 179.60 | 178.83 | 8.59% | 160 |
| Mar 16, 2026 | 165.60 | 165.60 | 165.40 | 165.40 | 164.69 | -0.72% | 150 |
| Mar 13, 2026 | 168.60 | 168.60 | 166.60 | 166.60 | 165.88 | -2.34% | 16 |
| Mar 12, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 169.87 | -0.93% | - |
| Mar 11, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 171.46 | 0.35% | - |
| Mar 10, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 170.86 | -0.81% | - |
| Mar 9, 2026 | 173.20 | 173.20 | 173.00 | 173.00 | 172.26 | -1.70% | 110 |
| Mar 6, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.24 | -3.83% | - |
| Mar 5, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.21 | 2.92% | - |
| Mar 4, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.03 | -1.22% | - |
| Mar 3, 2026 | 182.60 | 182.60 | 180.00 | 180.00 | 179.23 | -4.05% | 7 |
| Mar 2, 2026 | 185.40 | 187.60 | 185.40 | 187.60 | 186.79 | -2.09% | 22 |
| Feb 27, 2026 | 188.60 | 191.60 | 188.60 | 191.60 | 190.78 | 1.05% | 5 |
| Feb 26, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 188.78 | 0.21% | - |
| Feb 25, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 188.39 | 1.72% | - |
| Feb 24, 2026 | 187.60 | 187.60 | 186.00 | 186.00 | 185.20 | -2.62% | 45 |
| Feb 23, 2026 | 192.40 | 192.40 | 191.00 | 191.00 | 190.18 | -3.14% | 1 |
| Feb 20, 2026 | 190.40 | 197.20 | 190.40 | 197.20 | 196.35 | 4.78% | 27 |
| Feb 19, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 187.39 | 4.21% | - |
| Feb 18, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 179.82 | 1.46% | - |
| Feb 17, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.23 | -1.87% | - |
| Feb 16, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 180.62 | -0.11% | 5 |
| Feb 13, 2026 | 177.60 | 181.60 | 177.60 | 181.60 | 180.82 | 2.60% | 5 |
| Feb 12, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.24 | -0.34% | - |
| Feb 11, 2026 | 186.60 | 186.60 | 177.60 | 177.60 | 176.84 | -2.52% | 30 |
| Feb 10, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 181.42 | -2.36% | - |
| Feb 9, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 185.80 | 0.54% | 10 |
| Feb 6, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 184.80 | -0.54% | - |
| Feb 5, 2026 | 190.40 | 190.40 | 186.60 | 186.60 | 185.80 | -1.69% | 21 |
| Feb 4, 2026 | 193.40 | 193.40 | 189.80 | 189.80 | 188.98 | 4.29% | 3 |
| Feb 3, 2026 | 187.20 | 187.20 | 182.00 | 182.00 | 181.22 | -2.15% | 200 |
| Feb 2, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.20 | -0.75% | - |
| Jan 30, 2026 | 190.80 | 190.80 | 187.40 | 187.40 | 186.59 | -2.40% | 8 |
| Jan 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.17 | -1.34% | - |
| Jan 28, 2026 | 198.20 | 198.20 | 194.60 | 194.60 | 193.76 | -2.31% | 20 |
| Jan 27, 2026 | 202.00 | 202.00 | 199.20 | 199.20 | 198.34 | -1.87% | 36 |
| Jan 26, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 202.13 | 0.25% | 25 |
| Jan 23, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 201.63 | - | - |
| Jan 22, 2026 | 198.60 | 202.50 | 198.60 | 202.50 | 201.63 | 4.60% | 200 |
| Jan 21, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 192.77 | 0.21% | - |
| Jan 20, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 192.37 | -2.23% | - |
| Jan 19, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 196.75 | 0.51% | - |