Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR · Preferred Stock210.20
+0.04 (0.02%)
At close: Mar 27, 2026
FRA:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 214.00 | 214.00 | 210.20 | 210.20 | 210.20 | -0.33% | 113 |
| Mar 26, 2026 | 210.30 | 210.90 | 210.30 | 210.90 | 210.16 | -0.99% | 10 |
| Mar 25, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 212.25 | 1.04% | - |
| Mar 24, 2026 | 208.10 | 210.80 | 208.10 | 210.80 | 210.06 | 0.29% | 20 |
| Mar 23, 2026 | 203.50 | 214.30 | 200.00 | 210.20 | 209.46 | 2.59% | 205 |
| Mar 20, 2026 | 211.40 | 211.40 | 204.90 | 204.90 | 204.18 | -3.07% | 70 |
| Mar 19, 2026 | 215.50 | 215.50 | 211.40 | 211.40 | 210.66 | -4.86% | 50 |
| Mar 18, 2026 | 226.10 | 228.20 | 222.10 | 222.20 | 221.42 | -0.36% | 154 |
| Mar 17, 2026 | 212.00 | 223.00 | 212.00 | 223.00 | 222.22 | 6.29% | 1,559 |
| Mar 16, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.06 | -1.32% | - |
| Mar 13, 2026 | 213.90 | 213.90 | 212.60 | 212.60 | 211.85 | -3.71% | 10 |
| Mar 12, 2026 | 219.20 | 220.80 | 219.20 | 220.80 | 220.03 | 1.47% | 18 |
| Mar 11, 2026 | 220.40 | 220.40 | 217.60 | 217.60 | 216.84 | -1.05% | 20 |
| Mar 10, 2026 | 216.10 | 224.50 | 216.10 | 219.90 | 219.13 | 2.61% | 900 |
| Mar 9, 2026 | 208.80 | 214.90 | 208.80 | 214.30 | 213.55 | -0.97% | 925 |
| Mar 6, 2026 | 226.60 | 227.10 | 216.40 | 216.40 | 215.64 | -3.82% | 102 |
| Mar 5, 2026 | 228.70 | 232.60 | 225.00 | 225.00 | 224.21 | -2.64% | 290 |
| Mar 4, 2026 | 223.30 | 231.10 | 223.30 | 231.10 | 230.29 | 2.26% | 120 |
| Mar 3, 2026 | 229.90 | 229.90 | 226.00 | 226.00 | 225.21 | -3.38% | 130 |
| Mar 2, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.08 | -1.72% | 12 |
| Feb 27, 2026 | 236.30 | 239.30 | 236.30 | 238.00 | 237.16 | -0.25% | 109 |
| Feb 26, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 237.76 | -0.21% | 50 |
| Feb 25, 2026 | 233.80 | 239.10 | 233.80 | 239.10 | 238.26 | 1.92% | 140 |
| Feb 24, 2026 | 227.30 | 234.60 | 227.30 | 234.60 | 233.78 | -0.76% | 50 |
| Feb 23, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.57 | -1.17% | - |
| Feb 20, 2026 | 230.40 | 239.20 | 230.40 | 239.20 | 238.36 | 3.42% | 50 |
| Feb 19, 2026 | 234.00 | 234.00 | 231.30 | 231.30 | 230.49 | -0.13% | 27 |
| Feb 18, 2026 | 225.20 | 231.60 | 225.20 | 231.60 | 230.79 | 2.75% | 130 |
| Feb 17, 2026 | 226.00 | 228.40 | 225.40 | 225.40 | 224.61 | 0.49% | 157 |
| Feb 16, 2026 | 229.90 | 229.90 | 224.30 | 224.30 | 223.51 | -2.73% | 4 |
| Feb 13, 2026 | 221.70 | 230.60 | 221.40 | 230.60 | 229.79 | 3.41% | 120 |
| Feb 12, 2026 | 222.70 | 226.00 | 222.70 | 223.00 | 222.22 | 0.81% | 186 |
| Feb 11, 2026 | 231.90 | 231.90 | 221.20 | 221.20 | 220.42 | -5.31% | 78 |
| Feb 10, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.78 | -2.50% | - |
| Feb 9, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 238.76 | -0.46% | 20 |
| Feb 6, 2026 | 239.30 | 240.70 | 239.30 | 240.70 | 239.86 | -0.62% | 9 |
| Feb 5, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 241.35 | 0.17% | - |
| Feb 4, 2026 | 251.30 | 251.30 | 241.80 | 241.80 | 240.95 | -3.28% | 104 |
| Feb 3, 2026 | 243.30 | 250.00 | 229.10 | 250.00 | 249.12 | 5.62% | 450 |
| Feb 2, 2026 | 232.90 | 236.70 | 232.90 | 236.70 | 235.87 | -1.38% | 50 |
| Jan 30, 2026 | 241.90 | 241.90 | 240.00 | 240.00 | 239.16 | -1.56% | 100 |
| Jan 29, 2026 | 248.30 | 248.30 | 243.80 | 243.80 | 242.94 | -2.40% | 100 |
| Jan 28, 2026 | 257.00 | 257.00 | 244.90 | 249.80 | 248.92 | -3.78% | 112 |
| Jan 27, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 258.69 | -0.42% | - |
| Jan 26, 2026 | 256.00 | 260.70 | 256.00 | 260.70 | 259.79 | 0.04% | 5 |
| Jan 23, 2026 | 259.80 | 260.60 | 259.80 | 260.60 | 259.69 | -0.53% | 50 |
| Jan 22, 2026 | 254.60 | 262.00 | 254.60 | 262.00 | 261.08 | 3.89% | 121 |
| Jan 21, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 251.32 | -0.12% | - |
| Jan 20, 2026 | 250.50 | 252.50 | 248.40 | 252.50 | 251.61 | 0.48% | 144 |
| Jan 19, 2026 | 254.80 | 254.80 | 251.30 | 251.30 | 250.42 | -2.52% | 148 |