Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR · Preferred Stock216.00
-4.60 (-2.09%)
At close: Jul 27, 2026
FRA:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 220.40 | 220.40 | 216.00 | 216.00 | 216.00 | -2.09% | 8 |
| Jul 24, 2026 | 220.60 | 220.60 | 215.60 | 220.60 | 220.60 | -0.18% | 1,723 |
| Jul 23, 2026 | 230.10 | 230.10 | 209.90 | 221.00 | 221.00 | 0.23% | 669 |
| Jul 22, 2026 | 219.20 | 224.20 | 217.00 | 220.50 | 220.50 | 0.64% | 100 |
| Jul 21, 2026 | 236.70 | 236.70 | 212.30 | 219.10 | 219.10 | -9.61% | 305 |
| Jul 20, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -1.06% | - |
| Jul 17, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.28% | - |
| Jul 16, 2026 | 246.60 | 246.60 | 245.70 | 245.70 | 245.70 | -1.25% | 80 |
| Jul 15, 2026 | 248.40 | 248.80 | 248.40 | 248.80 | 248.80 | 0.81% | 21 |
| Jul 14, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.20% | - |
| Jul 13, 2026 | 239.80 | 249.80 | 239.80 | 247.30 | 247.30 | 2.44% | 190 |
| Jul 10, 2026 | 232.10 | 241.40 | 232.10 | 241.40 | 241.40 | 4.10% | 40 |
| Jul 9, 2026 | 220.40 | 233.40 | 220.40 | 231.90 | 231.90 | 4.93% | 340 |
| Jul 8, 2026 | 231.50 | 231.50 | 218.40 | 221.00 | 221.00 | -5.03% | 1,110 |
| Jul 7, 2026 | 228.30 | 233.00 | 228.30 | 232.70 | 232.70 | 0.26% | 680 |
| Jul 6, 2026 | 225.30 | 232.10 | 225.30 | 232.10 | 232.10 | 3.02% | 50 |
| Jul 3, 2026 | 231.00 | 231.00 | 225.30 | 225.30 | 225.30 | -2.17% | 240 |
| Jul 2, 2026 | 228.30 | 231.40 | 228.30 | 230.30 | 230.30 | 0.66% | 319 |
| Jul 1, 2026 | 228.90 | 231.10 | 228.80 | 228.80 | 228.80 | -0.04% | 80 |
| Jun 30, 2026 | 224.80 | 229.50 | 224.80 | 228.90 | 228.90 | 1.73% | 95 |
| Jun 29, 2026 | 223.80 | 229.20 | 223.20 | 225.00 | 225.00 | 0.04% | 361 |
| Jun 26, 2026 | 228.40 | 228.40 | 223.30 | 224.90 | 224.90 | -2.85% | 380 |
| Jun 25, 2026 | 219.60 | 231.70 | 217.20 | 231.50 | 231.50 | 8.03% | 320 |
| Jun 24, 2026 | 213.20 | 214.30 | 213.20 | 214.30 | 214.30 | 0.85% | 50 |
| Jun 23, 2026 | 210.00 | 212.50 | 210.00 | 212.50 | 212.50 | - | 40 |
| Jun 22, 2026 | 213.30 | 214.80 | 211.10 | 212.50 | 212.50 | -0.84% | 321 |
| Jun 19, 2026 | 216.40 | 216.70 | 211.90 | 214.30 | 214.30 | -0.51% | 258 |
| Jun 18, 2026 | 226.40 | 226.40 | 215.40 | 215.40 | 215.40 | -6.10% | 100 |
| Jun 17, 2026 | 230.50 | 231.70 | 227.80 | 229.40 | 229.40 | 0.04% | 170 |
| Jun 16, 2026 | 227.30 | 229.30 | 227.30 | 229.30 | 229.30 | 0.75% | 120 |
| Jun 15, 2026 | 233.70 | 239.90 | 227.60 | 227.60 | 227.60 | -1.73% | 66 |
| Jun 12, 2026 | 233.30 | 233.30 | 231.20 | 231.60 | 231.60 | 0.78% | 160 |
| Jun 11, 2026 | 234.90 | 234.90 | 229.80 | 229.80 | 229.80 | -2.83% | 200 |
| Jun 10, 2026 | 234.80 | 236.80 | 234.80 | 236.50 | 236.50 | - | 85 |
| Jun 9, 2026 | 239.30 | 239.30 | 236.50 | 236.50 | 236.50 | -1.54% | 40 |
| Jun 8, 2026 | 233.50 | 240.20 | 232.20 | 240.20 | 240.20 | 1.95% | 160 |
| Jun 5, 2026 | 247.00 | 247.00 | 235.60 | 235.60 | 235.60 | -2.77% | 50 |
| Jun 4, 2026 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | -0.21% | - |
| Jun 3, 2026 | 242.60 | 242.80 | 239.10 | 242.80 | 242.80 | 0.12% | 117 |
| 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% | - |