Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 219.00
+4.50 (2.10%)
At close: Oct 23, 2026
FRA:SRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 2.10% | - |
| Oct 22, 2026 | 209.50 | 214.50 | 209.50 | 214.50 | 214.50 | 2.88% | 1 |
| Oct 21, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 1.96% | 30 |
| Oct 20, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.49% | - |
| Oct 19, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -2.40% | - |
| Oct 16, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | 1.96% | - |
| Oct 15, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 2.00% | - |
| Oct 14, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.99% | - |
| Oct 13, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -0.98% | - |
| Oct 12, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 4.44% | - |
| Oct 9, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -4.95% | - |
| Oct 8, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | - |
| Oct 7, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -4.21% | - |
| Oct 6, 2026 | 202.00 | 214.00 | 202.00 | 214.00 | 214.00 | 6.47% | 10 |
| Oct 5, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.60% | - |
| Oct 2, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -2.54% | - |
| Oct 1, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.24% | - |
| Sep 30, 2026 | 207.00 | 207.00 | 205.50 | 205.50 | 205.50 | -0.48% | 1 |
| Sep 29, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 0.98% | - |
| Sep 28, 2026 | 206.50 | 206.50 | 204.50 | 204.50 | 204.50 | -1.68% | 60 |
| Sep 25, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.24% | - |
| Sep 24, 2026 | 203.50 | 210.00 | 203.50 | 208.50 | 208.50 | 1.46% | 46 |
| Sep 23, 2026 | 204.00 | 205.50 | 204.00 | 205.50 | 205.50 | 4.10% | 50 |
| Sep 22, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -0.20% | - |
| Sep 21, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 1.02% | - |
| Sep 18, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 1.45% | - |
| Sep 17, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.37% | - |
| Sep 16, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 4.96% | - |
| Sep 15, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -1.31% | - |
| Sep 14, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 0.66% | - |
| Sep 11, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -2.46% | - |
| Sep 10, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.43% | - |
| Sep 9, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 0.32% | - |
| Sep 8, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -1.48% | - |
| Sep 7, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -2.48% | - |
| Sep 4, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | -0.10% | - |
| Sep 3, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 0.10% | - |
| Sep 2, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | -1.53% | - |
| Sep 1, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -1.21% | - |
| Aug 31, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 2.16% | - |
| Aug 28, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 1.35% | - |
| Aug 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.13% | - |
| Aug 26, 2026 | 193.60 | 194.20 | 193.60 | 194.20 | 194.20 | -0.82% | 60 |
| Aug 25, 2026 | 191.80 | 195.80 | 191.80 | 195.80 | 195.80 | 1.14% | 6 |
| Aug 24, 2026 | 194.80 | 194.80 | 193.60 | 193.60 | 193.60 | -2.12% | 20 |
| Aug 21, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 3.24% | 200 |
| Aug 20, 2026 | 191.80 | 191.80 | 191.60 | 191.60 | 191.60 | 4.24% | 200 |
| Aug 19, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -1.61% | - |
| Aug 18, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -1.27% | - |
| Aug 17, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -1.36% | 5 |