Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 195.80
+2.80 (1.45%)
At close: Sep 18, 2026
FRA:SRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |