Sartorius Aktiengesellschaft (FRA:SRT4)
Germany · Delayed Price · Currency is EUR 32.40
-0.80 (-2.41%)
At close: Mar 27, 2026
FRA:SRT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Mar 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Mar 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Mar 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Mar 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Mar 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Mar 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.17% | - |
| Mar 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 7.41% | - |
| Mar 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Mar 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -6.36% | - |
| Mar 13, 2026 | 32.80 | 34.60 | 32.80 | 34.60 | 34.60 | -3.89% | 100 |
| Mar 12, 2026 | 33.20 | 36.00 | 33.20 | 36.00 | 36.00 | 5.88% | 100 |
| Mar 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Mar 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Mar 9, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -5.14% | - |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Mar 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Mar 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.89% | - |
| Mar 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| Feb 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Feb 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Feb 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Feb 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Feb 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Feb 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 4.55% | - |
| Feb 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Feb 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Feb 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Feb 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -6.99% | - |
| Feb 12, 2026 | 35.00 | 37.20 | 35.00 | 37.20 | 37.20 | 2.20% | 150 |
| Feb 11, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| Feb 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Feb 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Feb 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Feb 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Feb 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.40% | - |
| Feb 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Feb 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Jan 30, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Jan 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.08% | - |
| Jan 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Jan 27, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jan 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Jan 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Jan 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.70% | - |
| Jan 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 20, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Jan 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |