Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR 231.30
-0.30 (-0.13%)
Feb 19, 2026, 3:20 PM EST
FRA:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 230.40 | 239.20 | 230.40 | 239.20 | 239.20 | 3.42% | 50 |
| Feb 19, 2026 | 234.00 | 234.00 | 231.30 | 231.30 | 231.30 | -0.13% | 27 |
| Feb 18, 2026 | 225.20 | 231.60 | 225.20 | 231.60 | 231.60 | 2.75% | 130 |
| Feb 17, 2026 | 226.00 | 228.40 | 225.40 | 225.40 | 225.40 | 0.49% | 157 |
| Feb 16, 2026 | 229.90 | 229.90 | 224.30 | 224.30 | 224.30 | -2.73% | 4 |
| Feb 13, 2026 | 221.70 | 230.60 | 221.40 | 230.60 | 230.60 | 3.41% | 120 |
| Feb 12, 2026 | 222.70 | 226.00 | 222.70 | 223.00 | 223.00 | 0.81% | 186 |
| Feb 11, 2026 | 231.90 | 231.90 | 221.20 | 221.20 | 221.20 | -5.31% | 78 |
| Feb 10, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -2.50% | - |
| Feb 9, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -0.46% | 20 |
| Feb 6, 2026 | 239.30 | 240.70 | 239.30 | 240.70 | 240.70 | -0.62% | 9 |
| Feb 5, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | 0.17% | - |
| Feb 4, 2026 | 251.30 | 251.30 | 241.80 | 241.80 | 241.80 | -3.28% | 104 |
| Feb 3, 2026 | 243.30 | 250.00 | 229.10 | 250.00 | 250.00 | 5.62% | 450 |
| Feb 2, 2026 | 232.90 | 236.70 | 232.90 | 236.70 | 236.70 | -1.38% | 50 |
| Jan 30, 2026 | 241.90 | 241.90 | 240.00 | 240.00 | 240.00 | -1.56% | 100 |
| Jan 29, 2026 | 248.30 | 248.30 | 243.80 | 243.80 | 243.80 | -2.40% | 100 |
| Jan 28, 2026 | 257.00 | 257.00 | 244.90 | 249.80 | 249.80 | -3.78% | 112 |
| Jan 27, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -0.42% | - |
| Jan 26, 2026 | 256.00 | 260.70 | 256.00 | 260.70 | 260.70 | 0.04% | 5 |
| Jan 23, 2026 | 259.80 | 260.60 | 259.80 | 260.60 | 260.60 | -0.53% | 50 |
| Jan 22, 2026 | 254.60 | 262.00 | 254.60 | 262.00 | 262.00 | 3.89% | 121 |
| Jan 21, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.12% | - |
| Jan 20, 2026 | 250.50 | 252.50 | 248.40 | 252.50 | 252.50 | 0.48% | 144 |
| Jan 19, 2026 | 254.80 | 254.80 | 251.30 | 251.30 | 251.30 | -2.52% | 148 |
| Jan 16, 2026 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | 1.58% | - |
| Jan 15, 2026 | 251.50 | 253.80 | 251.50 | 253.80 | 253.80 | -1.51% | 112 |
| Jan 14, 2026 | 258.40 | 258.40 | 257.70 | 257.70 | 257.70 | -0.31% | 35 |
| Jan 13, 2026 | 259.40 | 259.40 | 258.50 | 258.50 | 258.50 | 0.15% | 26 |
| Jan 12, 2026 | 252.60 | 263.20 | 252.60 | 258.10 | 258.10 | -1.53% | 89 |
| Jan 9, 2026 | 260.70 | 262.10 | 260.70 | 262.10 | 262.10 | -0.94% | 3 |
| Jan 8, 2026 | 261.90 | 264.60 | 261.90 | 264.60 | 264.60 | 0.15% | 5 |
| Jan 7, 2026 | 263.50 | 266.00 | 263.50 | 264.20 | 264.20 | -0.08% | 2,882 |
| Jan 6, 2026 | 253.10 | 265.00 | 253.10 | 264.40 | 264.40 | 4.30% | 262 |
| Jan 5, 2026 | 248.60 | 253.50 | 246.80 | 253.50 | 253.50 | 3.05% | 110 |
| Jan 2, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.65% | 14 |
| Dec 30, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | -0.69% | - |
| Dec 29, 2025 | 243.50 | 246.10 | 243.50 | 246.10 | 246.10 | 0.82% | 130 |
| Dec 23, 2025 | 242.60 | 246.00 | 242.60 | 244.10 | 244.10 | 0.66% | 433 |
| Dec 22, 2025 | 239.00 | 242.50 | 239.00 | 242.50 | 242.50 | 2.45% | 40 |
| Dec 19, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0.25% | - |
| Dec 18, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - | - |
| Dec 17, 2025 | 239.80 | 239.80 | 235.00 | 236.10 | 236.10 | -1.17% | 158 |
| Dec 16, 2025 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -0.50% | - |
| Dec 15, 2025 | 241.50 | 241.60 | 240.10 | 240.10 | 240.10 | 0.21% | 154 |
| Dec 12, 2025 | 247.50 | 247.50 | 239.60 | 239.60 | 239.60 | -3.50% | 10 |
| Dec 11, 2025 | 249.90 | 249.90 | 248.30 | 248.30 | 248.30 | -1.08% | 40 |
| Dec 10, 2025 | 254.70 | 254.70 | 251.00 | 251.00 | 251.00 | 0.24% | 149 |
| Dec 9, 2025 | 252.10 | 252.10 | 250.40 | 250.40 | 250.40 | -1.42% | 20 |
| Dec 8, 2025 | 253.80 | 254.00 | 253.80 | 254.00 | 254.00 | -0.12% | 5 |