Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR · Preferred Stock239.10
-3.40 (-1.40%)
At close: Jun 3, 2026
FRA:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 243.70 | 247.30 | 242.50 | 242.50 | 242.50 | -0.61% | 150 |
| Jun 1, 2026 | 243.80 | 244.00 | 243.80 | 244.00 | 244.00 | -0.04% | 70 |
| May 29, 2026 | 240.80 | 244.10 | 240.80 | 244.10 | 244.10 | 2.18% | 40 |
| May 28, 2026 | 232.60 | 239.50 | 232.60 | 238.90 | 238.90 | 1.31% | 220 |
| May 27, 2026 | 233.30 | 235.80 | 233.30 | 235.80 | 235.80 | 1.42% | 40 |
| May 26, 2026 | 235.40 | 235.40 | 230.80 | 232.50 | 232.50 | -0.43% | 535 |
| May 25, 2026 | 232.30 | 234.30 | 232.30 | 233.50 | 233.50 | 0.73% | 120 |
| May 22, 2026 | 237.20 | 237.20 | 231.70 | 231.80 | 231.80 | -0.17% | 130 |
| May 21, 2026 | 226.20 | 232.20 | 226.20 | 232.20 | 232.20 | 2.56% | 50 |
| May 20, 2026 | 217.10 | 226.80 | 217.10 | 226.40 | 226.40 | 3.76% | 180 |
| May 19, 2026 | 215.90 | 218.20 | 215.90 | 218.20 | 218.20 | 0.93% | - |
| May 18, 2026 | 209.20 | 219.80 | 209.20 | 216.20 | 216.20 | 5.46% | 425 |
| May 15, 2026 | 209.50 | 209.50 | 205.00 | 205.00 | 205.00 | -3.30% | 85 |
| May 14, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.09% | - |
| May 13, 2026 | 214.30 | 214.30 | 211.80 | 211.80 | 211.80 | 0.62% | 70 |
| May 12, 2026 | 214.10 | 214.10 | 208.50 | 210.50 | 210.50 | -2.77% | 70 |
| May 11, 2026 | 215.30 | 216.50 | 215.30 | 216.50 | 216.50 | 0.28% | 16 |
| May 8, 2026 | 218.60 | 218.60 | 215.90 | 215.90 | 215.90 | -2.22% | 73 |
| May 7, 2026 | 226.20 | 226.20 | 220.80 | 220.80 | 220.80 | -1.25% | 303 |
| May 6, 2026 | 224.40 | 230.30 | 223.60 | 223.60 | 223.60 | 0.68% | 530 |
| May 5, 2026 | 214.20 | 222.40 | 214.20 | 222.10 | 222.10 | 3.83% | 205 |
| May 4, 2026 | 216.70 | 216.90 | 213.90 | 213.90 | 213.90 | -1.75% | 130 |
| Apr 30, 2026 | 205.20 | 218.50 | 205.10 | 217.70 | 217.70 | 4.61% | 205 |
| Apr 29, 2026 | 212.80 | 212.80 | 208.10 | 208.10 | 208.10 | -2.16% | 108 |
| Apr 28, 2026 | 218.60 | 218.60 | 212.00 | 212.70 | 212.70 | -2.61% | 330 |
| Apr 27, 2026 | 222.80 | 222.80 | 218.40 | 218.40 | 218.40 | 0.74% | 205 |
| Apr 24, 2026 | 216.50 | 221.00 | 213.10 | 216.80 | 216.80 | 0.74% | 230 |
| Apr 23, 2026 | 227.70 | 234.20 | 212.80 | 215.20 | 215.20 | -7.92% | 1,740 |
| Apr 22, 2026 | 242.60 | 242.60 | 233.70 | 233.70 | 233.70 | -2.75% | 40 |
| Apr 21, 2026 | 239.00 | 249.00 | 239.00 | 240.30 | 240.30 | 2.52% | 147 |
| Apr 20, 2026 | 233.00 | 234.40 | 233.00 | 234.40 | 234.40 | -1.80% | 150 |
| Apr 17, 2026 | 226.70 | 238.70 | 226.70 | 238.70 | 238.70 | 5.25% | 320 |
| Apr 16, 2026 | 230.50 | 231.30 | 226.80 | 226.80 | 226.80 | -1.52% | 68 |
| Apr 15, 2026 | 226.80 | 230.30 | 226.80 | 230.30 | 230.30 | 0.92% | 91 |
| Apr 14, 2026 | 216.90 | 228.20 | 216.90 | 228.20 | 228.20 | 5.50% | 40 |
| Apr 13, 2026 | 210.10 | 216.30 | 209.00 | 216.30 | 216.30 | 0.98% | 235 |
| Apr 10, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.14% | - |
| Apr 9, 2026 | 218.20 | 218.20 | 212.60 | 214.50 | 214.50 | -2.37% | 125 |
| Apr 8, 2026 | 219.90 | 224.60 | 217.50 | 219.70 | 219.70 | 4.37% | 390 |
| Apr 7, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - | - |
| Apr 2, 2026 | 205.80 | 211.50 | 205.80 | 210.50 | 210.50 | -0.85% | 185 |
| Apr 1, 2026 | 213.80 | 213.80 | 212.00 | 212.30 | 212.30 | -0.70% | 42 |
| Mar 31, 2026 | 208.50 | 214.00 | 208.50 | 213.80 | 213.80 | 4.45% | 72 |
| Mar 30, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -2.62% | - |
| Mar 27, 2026 | 214.00 | 214.00 | 210.20 | 210.20 | 210.20 | 0.02% | 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 |