Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR 240.00
-3.80 (-1.56%)
At close: Jan 30, 2026
FRA:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 256.10 | 256.10 | 254.30 | 254.30 | 254.30 | -0.66% | 60 |
| Dec 4, 2025 | 258.90 | 259.90 | 256.00 | 256.00 | 256.00 | -1.04% | 37 |
| Dec 3, 2025 | 246.20 | 258.70 | 246.20 | 258.70 | 258.70 | 4.95% | 307 |
| Dec 2, 2025 | 247.80 | 247.80 | 245.00 | 246.50 | 246.50 | -0.92% | 42 |
| 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 |