Sartorius Aktiengesellschaft (FRA:SRT4)
Germany · Delayed Price · Currency is EUR 39.60
+1.40 (3.66%)
At close: Jan 7, 2026
FRA:SRT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Jan 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Jan 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 3.66% | - |
| Jan 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jan 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | - |
| Jan 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Dec 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Dec 29, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Dec 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Dec 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Dec 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Dec 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.63% | - |
| Dec 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Dec 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 9, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Dec 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Dec 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| Dec 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 4.23% | - |
| Dec 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Dec 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.23% | - |
| Dec 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Nov 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 4.47% | - |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Nov 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.75% | 299 |
| Nov 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Nov 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Nov 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Nov 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Nov 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Nov 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Nov 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Nov 14, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Nov 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Nov 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Nov 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Nov 6, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Nov 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Nov 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 31, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Oct 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Oct 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Oct 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| Oct 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.21% | - |