Sartorius Aktiengesellschaft (FRA:SRT0)
Germany · Delayed Price · Currency is EUR 44.20
+1.40 (3.27%)
Last updated: Jun 26, 2026, 8:01 AM CET
FRA:SRT0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.27% | - |
| Jun 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.88% | - |
| Jun 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Jun 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Jun 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Jun 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.52% | - |
| Jun 18, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Jun 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Jun 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Jun 15, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Jun 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Jun 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Jun 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Jun 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.64% | - |
| Jun 8, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -5.81% | - |
| Jun 5, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.69% | - |
| Jun 4, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jun 3, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Jun 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jun 1, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| May 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.52% | - |
| May 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| May 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| May 26, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| May 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| May 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.98% | - |
| May 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4.25% | - |
| May 20, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| May 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | - |
| May 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| May 15, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| May 14, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| May 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| May 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| May 11, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -5.83% | - |
| May 8, 2026 | 42.60 | 44.60 | 42.60 | 44.60 | 44.60 | 0.90% | 3 |
| May 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| May 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.31% | - |
| May 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| May 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 5.50% | - |
| Apr 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | - |
| Apr 29, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.82% | - |
| Apr 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Apr 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| Apr 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -9.83% | - |
| Apr 23, 2026 | 44.20 | 46.80 | 44.20 | 46.80 | 46.80 | -3.31% | 1 |
| Apr 22, 2026 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | 3.42% | 1 |
| Apr 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.08% | - |
| Apr 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Apr 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |