Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR 250.70
+10.30 (4.28%)
At close: Nov 28, 2025
FRA:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 248.20 | 255.60 | 248.20 | 248.80 | 248.80 | -0.76% | 297 |
| Nov 28, 2025 | 244.50 | 250.70 | 244.50 | 250.70 | 250.70 | 4.28% | 313 |
| Nov 27, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -0.62% | - |
| Nov 26, 2025 | 243.30 | 243.30 | 241.90 | 241.90 | 241.90 | -0.58% | 65 |
| Nov 25, 2025 | 230.90 | 243.30 | 230.90 | 243.30 | 243.30 | 6.06% | 96 |
| Nov 24, 2025 | 225.70 | 229.40 | 225.70 | 229.40 | 229.40 | 1.77% | 50 |
| Nov 21, 2025 | 218.10 | 225.40 | 218.10 | 225.40 | 225.40 | 0.54% | 80 |
| Nov 20, 2025 | 224.80 | 224.80 | 224.20 | 224.20 | 224.20 | 0.54% | 7 |
| Nov 19, 2025 | 223.20 | 223.20 | 223.00 | 223.00 | 223.00 | -0.09% | 22 |
| Nov 18, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | -2.32% | - |
| Nov 17, 2025 | 229.60 | 229.60 | 228.50 | 228.50 | 228.50 | 0.09% | 15 |
| Nov 14, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | -1.81% | - |
| Nov 13, 2025 | 234.30 | 234.30 | 232.50 | 232.50 | 232.50 | 0.30% | 40 |
| Nov 12, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 3.11% | - |
| Nov 11, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.13% | 4 |
| Nov 10, 2025 | 224.20 | 225.10 | 224.20 | 225.10 | 225.10 | 1.44% | 30 |
| Nov 7, 2025 | 222.70 | 222.70 | 221.90 | 221.90 | 221.90 | -1.99% | 1 |
| Nov 6, 2025 | 225.30 | 226.40 | 225.30 | 226.40 | 226.40 | 0.18% | 57 |
| Nov 5, 2025 | 228.90 | 228.90 | 226.00 | 226.00 | 226.00 | -1.22% | 300 |
| Nov 4, 2025 | 227.40 | 228.80 | 227.40 | 228.80 | 228.80 | -0.56% | 23 |
| Nov 3, 2025 | 236.40 | 236.40 | 230.00 | 230.10 | 230.10 | -4.05% | 693 |
| Oct 31, 2025 | 236.00 | 239.80 | 236.00 | 239.80 | 239.80 | 1.27% | 175 |
| Oct 30, 2025 | 239.70 | 245.00 | 236.80 | 236.80 | 236.80 | -1.17% | 27 |
| Oct 29, 2025 | 235.20 | 240.30 | 233.30 | 239.60 | 239.60 | 1.44% | 51 |
| Oct 28, 2025 | 237.60 | 240.90 | 236.20 | 236.20 | 236.20 | -0.63% | 156 |
| Oct 27, 2025 | 241.00 | 242.10 | 237.70 | 237.70 | 237.70 | -1.37% | 122 |
| Oct 24, 2025 | 237.70 | 241.00 | 237.70 | 241.00 | 241.00 | 1.09% | 200 |
| Oct 23, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.04% | - |
| Oct 22, 2025 | 236.70 | 240.10 | 236.70 | 238.50 | 238.50 | 0.21% | 139 |
| Oct 21, 2025 | 231.40 | 241.50 | 231.40 | 238.00 | 238.00 | 3.48% | 290 |
| Oct 20, 2025 | 228.70 | 230.20 | 228.70 | 230.00 | 230.00 | 0.04% | 52 |
| Oct 17, 2025 | 225.20 | 231.20 | 225.20 | 229.90 | 229.90 | 0.66% | 440 |
| Oct 16, 2025 | 220.10 | 237.30 | 220.10 | 228.40 | 228.40 | 8.14% | 548 |
| Oct 15, 2025 | 210.50 | 215.00 | 210.50 | 211.20 | 211.20 | -0.61% | 110 |
| Oct 14, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.51% | - |
| Oct 13, 2025 | 213.90 | 213.90 | 212.60 | 213.60 | 213.60 | 0.56% | 90 |
| Oct 10, 2025 | 213.70 | 213.70 | 212.40 | 212.40 | 212.40 | -0.42% | 46 |
| Oct 9, 2025 | 216.20 | 216.20 | 212.80 | 213.30 | 213.30 | -0.28% | 200 |
| Oct 8, 2025 | 214.50 | 215.80 | 212.50 | 213.90 | 213.90 | -3.82% | 111 |
| Oct 7, 2025 | 225.60 | 225.60 | 219.70 | 222.40 | 222.40 | -1.37% | 181 |
| Oct 6, 2025 | 229.30 | 229.30 | 225.50 | 225.50 | 225.50 | -0.31% | 96 |
| Oct 3, 2025 | 220.80 | 226.20 | 220.80 | 226.20 | 226.20 | 2.12% | 50 |
| Oct 2, 2025 | 217.50 | 225.70 | 217.50 | 221.50 | 221.50 | 2.07% | 208 |
| Oct 1, 2025 | 198.50 | 217.00 | 198.50 | 217.00 | 217.00 | 11.97% | 675 |
| Sep 30, 2025 | 192.65 | 193.80 | 190.00 | 193.80 | 193.80 | 1.07% | 160 |
| Sep 29, 2025 | 193.75 | 193.75 | 191.75 | 191.75 | 191.75 | -1.49% | 18 |
| Sep 26, 2025 | 192.55 | 194.65 | 192.55 | 194.65 | 194.65 | -3.21% | 40 |
| Sep 25, 2025 | 204.10 | 204.10 | 201.10 | 201.10 | 201.10 | -1.61% | 4 |
| Sep 24, 2025 | 208.50 | 208.50 | 203.30 | 204.40 | 204.40 | -1.06% | 290 |
| Sep 23, 2025 | 209.40 | 209.40 | 206.60 | 206.60 | 206.60 | -1.71% | 50 |