Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 187.40
-4.60 (-2.40%)
At close: Jan 30, 2026
FRA:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 190.80 | 190.80 | 187.40 | 187.40 | 187.40 | -2.40% | 8 |
| Jan 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.34% | - |
| Jan 28, 2026 | 198.20 | 198.20 | 194.60 | 194.60 | 194.60 | -2.31% | 20 |
| Jan 27, 2026 | 202.00 | 202.00 | 199.20 | 199.20 | 199.20 | -1.87% | 36 |
| Jan 26, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | 0.25% | 25 |
| Jan 23, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - | - |
| Jan 22, 2026 | 198.60 | 202.50 | 198.60 | 202.50 | 202.50 | 4.60% | 200 |
| Jan 21, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 0.21% | - |
| Jan 20, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | -2.23% | - |
| Jan 19, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 0.51% | - |
| Jan 16, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 1.24% | - |
| Jan 15, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -2.90% | - |
| Jan 14, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | -1.48% | 1,029 |
| Jan 13, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.25% | - |
| Jan 12, 2026 | 197.80 | 206.00 | 197.80 | 202.50 | 202.50 | 0.50% | 22 |
| Jan 9, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | -1.23% | - |
| Jan 8, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | - |
| Jan 7, 2026 | 203.50 | 207.00 | 203.50 | 205.00 | 205.00 | 4.81% | 259 |
| Jan 6, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 1.14% | - |
| Jan 5, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | -1.43% | - |
| Jan 2, 2026 | 192.40 | 196.20 | 190.00 | 196.20 | 196.20 | 4.14% | 26 |
| Dec 30, 2025 | 189.40 | 189.40 | 188.40 | 188.40 | 188.40 | 0.75% | 5 |
| Dec 29, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.11% | - |
| Dec 23, 2025 | 186.80 | 189.00 | 186.80 | 187.20 | 187.20 | 1.19% | 49 |
| Dec 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | 10 |
| 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 |