Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR 197.90
+4.85 (2.51%)
At close: Sep 30, 2025
FRA:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 192.65 | 193.80 | 190.00 | 193.80 | 193.80 | 1.07% | - |
| Sep 29, 2025 | 193.75 | 193.75 | 191.75 | 191.75 | 191.75 | -1.49% | 3,036 |
| Sep 26, 2025 | 192.55 | 194.65 | 192.55 | 194.65 | 194.65 | -3.21% | 1,120 |
| Sep 25, 2025 | 204.10 | 204.10 | 201.10 | 201.10 | 201.10 | -1.61% | 3,393 |
| Sep 24, 2025 | 208.50 | 208.50 | 203.30 | 204.40 | 204.40 | -1.06% | 2,928 |
| Sep 23, 2025 | 209.40 | 209.40 | 206.60 | 206.60 | 206.60 | -1.71% | 50 |
| Sep 22, 2025 | 208.10 | 211.10 | 208.10 | 210.20 | 210.20 | 0.24% | 60 |
| Sep 19, 2025 | 205.40 | 209.70 | 205.40 | 209.70 | 209.70 | 1.26% | 70 |
| Sep 18, 2025 | 199.10 | 210.00 | 199.10 | 207.10 | 207.10 | 5.18% | 508 |
| Sep 17, 2025 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | 0.15% | 328 |
| Sep 16, 2025 | 197.05 | 202.00 | 196.60 | 196.60 | 196.60 | 1.84% | 328 |
| Sep 15, 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | -1.33% | 32 |
| Sep 12, 2025 | 193.35 | 195.65 | 192.45 | 195.65 | 195.65 | 0.67% | 120 |
| Sep 11, 2025 | 198.85 | 200.60 | 194.35 | 194.35 | 194.35 | -2.07% | 460 |
| Sep 10, 2025 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | 0.30% | 81 |
| Sep 9, 2025 | 193.75 | 200.10 | 193.75 | 197.85 | 197.85 | 2.04% | 81 |
| Sep 8, 2025 | 192.75 | 193.90 | 192.75 | 193.90 | 193.90 | -0.18% | 150 |
| Sep 5, 2025 | 192.60 | 194.25 | 188.25 | 194.25 | 194.25 | 4.24% | 1,917 |
| Sep 4, 2025 | 194.15 | 195.10 | 186.35 | 186.35 | 186.35 | -4.58% | 215 |
| Sep 3, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -0.15% | 85 |
| Sep 2, 2025 | 201.80 | 201.80 | 195.60 | 195.60 | 195.60 | -3.65% | 85 |
| Sep 1, 2025 | 196.50 | 205.00 | 196.50 | 203.00 | 203.00 | 4.02% | 37 |
| Aug 29, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 1.04% | 55 |
| Aug 28, 2025 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | -0.72% | 55 |
| Aug 27, 2025 | 196.00 | 196.05 | 194.55 | 194.55 | 194.55 | -1.64% | 55 |
| Aug 26, 2025 | 193.05 | 197.80 | 193.05 | 197.80 | 197.80 | 1.51% | 1 |
| Aug 25, 2025 | 196.90 | 196.90 | 194.85 | 194.85 | 194.85 | 1.35% | 22 |
| Aug 22, 2025 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | -0.85% | 150 |
| Aug 21, 2025 | 197.15 | 197.15 | 193.90 | 193.90 | 193.90 | -0.77% | 150 |
| Aug 20, 2025 | 194.45 | 195.40 | 194.45 | 195.40 | 195.40 | 0.64% | 25 |
| Aug 19, 2025 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | -0.18% | 41 |
| Aug 18, 2025 | 199.25 | 199.25 | 194.50 | 194.50 | 194.50 | -1.97% | 41 |
| Aug 15, 2025 | 197.10 | 198.40 | 197.10 | 198.40 | 198.40 | 1.22% | 70 |
| Aug 14, 2025 | 194.65 | 200.00 | 194.65 | 196.00 | 196.00 | -0.15% | 487 |
| Aug 13, 2025 | 198.05 | 198.05 | 195.90 | 196.30 | 196.30 | -0.71% | 1,518 |
| Aug 12, 2025 | 187.25 | 197.70 | 187.25 | 197.70 | 197.70 | 6.95% | 142 |
| Aug 11, 2025 | 181.15 | 184.85 | 181.15 | 184.85 | 184.85 | 3.27% | 128 |
| Aug 8, 2025 | 178.00 | 179.65 | 178.00 | 179.00 | 179.00 | 0.45% | 835 |
| Aug 7, 2025 | 177.45 | 178.20 | 177.10 | 178.20 | 178.20 | -0.45% | 610 |
| Aug 6, 2025 | 181.45 | 181.45 | 178.85 | 179.00 | 179.00 | -0.25% | 820 |
| Aug 5, 2025 | 180.15 | 180.15 | 179.45 | 179.45 | 179.45 | -0.83% | 103 |
| Aug 4, 2025 | 185.15 | 185.15 | 180.95 | 180.95 | 180.95 | -0.11% | 105 |
| Aug 1, 2025 | 185.40 | 185.40 | 180.55 | 181.15 | 181.15 | -4.96% | 190 |
| Jul 31, 2025 | 190.80 | 192.45 | 190.60 | 190.60 | 190.60 | -0.60% | 100 |
| Jul 30, 2025 | 194.85 | 195.00 | 191.75 | 191.75 | 191.75 | -1.84% | 188 |
| Jul 29, 2025 | 192.50 | 195.80 | 191.30 | 195.35 | 195.35 | 1.27% | 210 |
| Jul 28, 2025 | 194.50 | 198.30 | 191.95 | 192.90 | 192.90 | 2.09% | 375 |
| Jul 25, 2025 | 192.15 | 193.20 | 188.95 | 188.95 | 188.95 | -2.43% | 192 |
| Jul 24, 2025 | 192.30 | 193.65 | 189.70 | 193.65 | 193.65 | 1.20% | 310 |
| Jul 23, 2025 | 194.20 | 195.85 | 189.95 | 191.35 | 191.35 | -0.60% | 779 |