Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 182.00
-1.40 (-0.76%)
At close: Dec 19, 2025
FRA:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.76% | - |
| Dec 18, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -2.96% | - |
| Dec 17, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.83% | 100 |
| Dec 16, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 0.54% | - |
| Dec 15, 2025 | 186.40 | 187.80 | 184.60 | 184.60 | 184.60 | -2.53% | 9 |
| Dec 12, 2025 | 191.20 | 191.20 | 189.40 | 189.40 | 189.40 | -3.37% | 2 |
| Dec 11, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.31% | - |
| Dec 10, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 0.72% | 3 |
| Dec 9, 2025 | 194.40 | 194.40 | 194.00 | 194.00 | 194.00 | -0.21% | 120 |
| Dec 8, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -2.02% | - |
| Dec 5, 2025 | 197.40 | 198.40 | 196.20 | 198.40 | 198.40 | -1.29% | 12 |
| Dec 4, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.25% | - |
| Dec 3, 2025 | 194.20 | 201.50 | 194.20 | 201.50 | 201.50 | 2.91% | 65 |
| Dec 2, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -0.61% | - |
| Dec 1, 2025 | 191.20 | 199.00 | 191.20 | 197.00 | 197.00 | 3.79% | 425 |
| Nov 28, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 3.26% | - |
| Nov 27, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -1.61% | - |
| Nov 26, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 4.47% | - |
| Nov 25, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -1.54% | - |
| Nov 24, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 3.53% | 11 |
| Nov 21, 2025 | 170.20 | 175.40 | 170.20 | 175.40 | 175.40 | -0.23% | 3 |
| Nov 20, 2025 | 169.00 | 175.80 | 169.00 | 175.80 | 175.80 | 1.38% | 20 |
| Nov 19, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -2.91% | - |
| Nov 18, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.33% | - |
| Nov 17, 2025 | 179.40 | 181.20 | 179.20 | 179.20 | 179.20 | 0.79% | 9 |
| Nov 14, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -2.09% | - |
| Nov 13, 2025 | 182.40 | 182.40 | 181.60 | 181.60 | 181.60 | 2.60% | 2 |
| Nov 12, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.61% | - |
| Nov 11, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.23% | - |
| Nov 10, 2025 | 175.20 | 175.20 | 174.60 | 174.60 | 174.60 | -0.57% | 13 |
| Nov 7, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -1.13% | - |
| Nov 6, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -1.66% | - |
| Nov 5, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -1.10% | 10 |
| Nov 4, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -2.87% | - |
| Nov 3, 2025 | 189.00 | 189.80 | 188.00 | 188.00 | 188.00 | -0.53% | 50 |
| Oct 31, 2025 | 188.60 | 189.00 | 188.60 | 189.00 | 189.00 | -0.74% | 50 |
| Oct 30, 2025 | 190.20 | 190.40 | 190.20 | 190.40 | 190.40 | 0.11% | 9 |
| Oct 29, 2025 | 190.00 | 190.20 | 190.00 | 190.20 | 190.20 | 0.42% | 8 |
| Oct 28, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -4.63% | - |
| Oct 27, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 4.31% | 6 |
| Oct 24, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -1.24% | - |
| Oct 23, 2025 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 0.31% | - |
| Oct 22, 2025 | 197.20 | 197.20 | 192.20 | 192.20 | 192.20 | 0.84% | 95 |
| Oct 21, 2025 | 188.00 | 196.00 | 188.00 | 190.60 | 190.60 | 3.47% | 135 |
| Oct 20, 2025 | 187.20 | 187.20 | 184.20 | 184.20 | 184.20 | - | 175 |
| Oct 17, 2025 | 183.00 | 184.20 | 183.00 | 184.20 | 184.20 | -0.97% | 10 |
| Oct 16, 2025 | 180.60 | 192.00 | 180.60 | 186.00 | 186.00 | 10.85% | 579 |
| Oct 15, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -1.64% | - |
| Oct 14, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -2.96% | - |
| Oct 13, 2025 | 171.20 | 175.80 | 171.20 | 175.80 | 175.80 | 1.85% | 40 |