Sartorius Aktiengesellschaft (FRA:SRT0)
Germany · Delayed Price · Currency is EUR 54.50
+3.00 (5.83%)
At close: Oct 23, 2026
FRA:SRT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 5.83% | - |
| Oct 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Oct 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Oct 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Oct 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Oct 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Oct 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.90% | - |
| Oct 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | - |
| Oct 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Oct 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08% | - |
| Oct 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Oct 5, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Oct 2, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Oct 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Sep 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | - |
| Sep 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 24, 2026 | 49.00 | 51.50 | 49.00 | 51.50 | 51.50 | 4.67% | 6 |
| Sep 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| Sep 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Sep 21, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Sep 18, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Sep 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Sep 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.98% | - |
| Sep 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Sep 14, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 11, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.61% | - |
| Sep 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Sep 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Sep 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Sep 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -3.78% | - |
| Sep 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Sep 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Sep 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Sep 1, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Aug 31, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Aug 28, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.10% | - |
| Aug 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Aug 26, 2026 | 47.80 | 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% | - |