Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 194.20
-1.60 (-0.82%)
Last updated: Aug 26, 2026, 8:44 AM CET
FRA:SRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 193.60 | 194.20 | 193.60 | 194.20 | - | -0.82% | 35 |
| 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 |
| Aug 14, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 1.27% | - |
| Aug 13, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.21% | - |
| Aug 12, 2026 | 191.20 | 191.20 | 189.80 | 189.80 | 189.80 | -0.21% | 31 |
| Aug 11, 2026 | 193.00 | 193.00 | 190.20 | 190.20 | 190.20 | 0.53% | 50 |
| Aug 10, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 1.72% | - |
| Aug 7, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.11% | - |
| Aug 6, 2026 | 183.60 | 186.20 | 183.60 | 186.20 | 186.20 | -0.75% | 20 |
| Aug 5, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0.75% | 20 |
| Aug 4, 2026 | 182.20 | 186.20 | 182.20 | 186.20 | 186.20 | 3.22% | 50 |
| Aug 3, 2026 | 176.40 | 180.40 | 176.40 | 180.40 | 180.40 | 2.27% | 6 |
| Jul 31, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -2.33% | - |
| Jul 30, 2026 | 176.00 | 180.60 | 176.00 | 180.60 | 180.60 | 3.67% | 50 |
| Jul 29, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.46% | - |
| Jul 28, 2026 | 171.00 | 175.40 | 168.20 | 175.00 | 175.00 | 1.98% | 180 |
| Jul 27, 2026 | 173.60 | 173.60 | 171.60 | 171.60 | 171.60 | -3.38% | 100 |
| Jul 24, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -0.22% | - |
| Jul 23, 2026 | 178.60 | 183.80 | 173.20 | 178.00 | 178.00 | 0.91% | 99 |
| Jul 22, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -6.17% | - |
| Jul 21, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.59% | - |
| Jul 20, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.82% | - |
| Jul 17, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -1.52% | - |
| Jul 16, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -0.30% | - |
| Jul 15, 2026 | 196.60 | 198.20 | 196.60 | 198.20 | 198.20 | 0.30% | 40 |
| Jul 14, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 1.86% | 4 |
| Jul 13, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.21% | - |
| Jul 10, 2026 | 188.00 | 194.40 | 188.00 | 194.40 | 194.40 | 7.76% | 220 |
| Jul 9, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -3.32% | - |
| Jul 8, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -0.85% | - |
| Jul 7, 2026 | 186.80 | 188.60 | 183.40 | 188.20 | 188.20 | 0.86% | 117 |
| Jul 6, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -1.79% | - |
| Jul 3, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | - |
| Jul 2, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.07% | - |
| Jul 1, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.63% | - |
| Jun 30, 2026 | 183.60 | 184.00 | 183.60 | 184.00 | 184.00 | 0.66% | 60 |
| Jun 29, 2026 | 182.60 | 182.80 | 182.60 | 182.80 | 182.80 | -0.65% | 5 |
| Jun 26, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -3.16% | - |
| Jun 25, 2026 | 176.00 | 190.00 | 176.00 | 190.00 | 190.00 | 7.83% | 27 |
| Jun 24, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0.80% | - |
| Jun 23, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -2.24% | - |
| Jun 22, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -0.45% | - |
| Jun 19, 2026 | 171.80 | 179.60 | 171.80 | 179.60 | 179.60 | -0.22% | 30 |
| Jun 18, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.53% | - |