Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 192.80
+0.60 (0.31%)
At close: Oct 23, 2025
FRA:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40 |
| Oct 14, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -2.96% | 40 |
| Oct 13, 2025 | 171.20 | 175.80 | 171.20 | 175.80 | 175.80 | 1.85% | 40 |
| Oct 10, 2025 | 173.40 | 173.40 | 172.60 | 172.60 | 172.60 | -1.93% | 20 |
| Oct 9, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.01% | 30 |
| Oct 8, 2025 | 178.00 | 178.00 | 177.80 | 177.80 | 177.80 | -3.16% | 20 |
| Oct 7, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - | 4 |
| Oct 6, 2025 | 182.40 | 183.60 | 182.40 | 183.60 | 183.60 | 1.10% | 12 |
| Oct 3, 2025 | 177.00 | 181.60 | 177.00 | 181.60 | 181.60 | 2.71% | 38 |
| Oct 2, 2025 | 173.20 | 180.40 | 173.20 | 176.80 | 176.80 | 1.03% | 220 |
| Oct 1, 2025 | 164.80 | 175.00 | 164.80 | 175.00 | 175.00 | 11.32% | 6 |
| Sep 30, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.38% | 30 |
| 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 |