Sartorius Aktiengesellschaft (FRA:SRT0)
Germany · Delayed Price · Currency is EUR 47.80
+0.60 (1.27%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:SRT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | - | 1.27% | - |
| Aug 25, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Aug 24, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Aug 21, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.55% | - |
| Aug 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 5.86% | - |
| Aug 19, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Aug 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Aug 17, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Aug 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Aug 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Aug 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Aug 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.13% | - |
| Aug 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Aug 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Aug 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 4.23% | - |
| Aug 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Jul 31, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Jul 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Jul 29, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.40% | - |
| Jul 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Jul 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jul 24, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | - |
| Jul 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 4.69% | - |
| Jul 22, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -7.79% | - |
| Jul 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Jul 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jul 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jul 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Jul 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Jul 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.43% | - |
| Jul 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |
| Jul 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.63% | - |
| Jul 9, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -5.33% | - |
| Jul 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Jul 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Jul 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Jul 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Jul 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Jul 1, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Jun 30, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jun 29, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| 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% | - |