Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 182.80
-6.40 (-3.38%)
At close: Apr 23, 2026
FRA:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | - | -3.38% | - |
| 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 | -1.53% | - |
| 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 |
| Mar 19, 2026 | 169.60 | 169.60 | 168.00 | 168.00 | 167.28 | -4.76% | 10 |
| Mar 18, 2026 | 176.60 | 180.00 | 176.40 | 176.40 | 175.64 | -1.78% | 30 |
| Mar 17, 2026 | 166.00 | 179.60 | 166.00 | 179.60 | 178.83 | 8.59% | 160 |
| Mar 16, 2026 | 165.60 | 165.60 | 165.40 | 165.40 | 164.69 | -0.72% | 150 |
| Mar 13, 2026 | 168.60 | 168.60 | 166.60 | 166.60 | 165.88 | -2.34% | 16 |
| Mar 12, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 169.87 | -0.93% | - |
| Mar 11, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 171.46 | 0.35% | - |
| Mar 10, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 170.86 | -0.81% | - |
| Mar 9, 2026 | 173.20 | 173.20 | 173.00 | 173.00 | 172.26 | -1.70% | 110 |
| Mar 6, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.24 | -3.83% | - |
| Mar 5, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.21 | 2.92% | - |
| Mar 4, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.03 | -1.22% | - |
| Mar 3, 2026 | 182.60 | 182.60 | 180.00 | 180.00 | 179.23 | -4.05% | 7 |
| Mar 2, 2026 | 185.40 | 187.60 | 185.40 | 187.60 | 186.79 | -2.09% | 22 |
| Feb 27, 2026 | 188.60 | 191.60 | 188.60 | 191.60 | 190.78 | 1.05% | 5 |
| Feb 26, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 188.78 | 0.21% | - |
| Feb 25, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 188.39 | 1.72% | - |
| Feb 24, 2026 | 187.60 | 187.60 | 186.00 | 186.00 | 185.20 | -2.62% | 45 |
| Feb 23, 2026 | 192.40 | 192.40 | 191.00 | 191.00 | 190.18 | -3.14% | 1 |
| Feb 20, 2026 | 190.40 | 197.20 | 190.40 | 197.20 | 196.35 | 4.78% | 27 |
| Feb 19, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 187.39 | 4.21% | - |
| Feb 18, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 179.82 | 1.46% | - |
| Feb 17, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.23 | -1.87% | - |
| Feb 16, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 180.62 | -0.11% | 5 |
| Feb 13, 2026 | 177.60 | 181.60 | 177.60 | 181.60 | 180.82 | 2.60% | 5 |
| Feb 12, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.24 | -0.34% | - |
| Feb 11, 2026 | 186.60 | 186.60 | 177.60 | 177.60 | 176.84 | -2.52% | 30 |