Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 187.00
-6.60 (-3.41%)
At close: Jun 2, 2026
FRA:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 189.60 | 189.60 | 187.00 | 187.00 | 187.00 | -3.41% | 20 |
| Jun 1, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 4.09% | - |
| May 29, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 2.09% | 40 |
| May 28, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0.44% | - |
| May 27, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -2.26% | - |
| May 26, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 0.87% | - |
| May 25, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -2.54% | - |
| May 22, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 0.11% | 20 |
| May 21, 2026 | 183.80 | 188.60 | 183.80 | 188.60 | 188.60 | 5.60% | 20 |
| May 20, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 1.25% | - |
| May 19, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -1.67% | - |
| May 18, 2026 | 165.40 | 179.80 | 165.40 | 179.40 | 179.40 | 8.73% | 71 |
| May 15, 2026 | 167.60 | 167.60 | 165.00 | 165.00 | 165.00 | -1.67% | 10 |
| May 14, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0.48% | - |
| May 13, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.11% | - |
| May 12, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.70% | - |
| May 11, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -1.72% | - |
| May 8, 2026 | 175.40 | 175.40 | 174.80 | 174.80 | 174.80 | -1.91% | 20 |
| May 7, 2026 | 179.40 | 179.40 | 177.00 | 178.20 | 178.20 | 1.37% | 30 |
| May 6, 2026 | 175.00 | 175.80 | 175.00 | 175.80 | 175.80 | 3.29% | 2 |
| May 5, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -1.50% | - |
| May 4, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 3.35% | - |
| Apr 30, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -0.48% | - |
| Apr 29, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -3.00% | - |
| Apr 28, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -1.37% | 1 |
| Apr 27, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 4.15% | - |
| Apr 24, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -1.06% | 5 |
| Apr 23, 2026 | 182.80 | 182.80 | 167.60 | 170.40 | 170.40 | -9.94% | 63 |
| Apr 22, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -1.66% | - |
| Apr 21, 2026 | 185.80 | 192.40 | 185.80 | 192.40 | 192.40 | 5.25% | - |
| Apr 20, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 4.10% | - |
| Apr 17, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -1.01% | - |
| Apr 16, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -1.44% | - |
| Apr 15, 2026 | 177.20 | 180.00 | 177.20 | 180.00 | 180.00 | 5.76% | 30 |
| Apr 14, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 3.28% | - |
| Apr 13, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -4.52% | - |
| Apr 10, 2026 | 165.80 | 172.60 | 165.80 | 172.60 | 172.60 | 3.85% | 25 |
| Apr 9, 2026 | 172.40 | 172.40 | 166.20 | 166.20 | 166.20 | 0.24% | 60 |
| Apr 8, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 0.61% | - |
| Apr 7, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -0.72% | - |
| Apr 2, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.66% | - |
| Apr 1, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 3.18% | - |
| Mar 31, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -1.68% | - |
| Mar 30, 2026 | 162.20 | 166.40 | 162.20 | 166.40 | 166.40 | -0.36% | 10 |
| Mar 27, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.11% | - |
| 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 |