Sartorius Aktiengesellschaft (FRA:SRT4)
Germany · Delayed Price · Currency is EUR 42.60
+1.20 (2.90%)
At close: Oct 23, 2026
FRA:SRT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| Oct 22, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Oct 21, 2026 | 41.20 | 42.40 | 41.20 | 42.40 | 42.40 | 4.95% | 25 |
| Oct 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Oct 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Oct 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Oct 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Oct 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Oct 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Oct 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.66% | - |
| Oct 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.93% | - |
| Oct 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Oct 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Oct 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Oct 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Oct 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Sep 30, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Sep 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Sep 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| Sep 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Sep 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Sep 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.59% | - |
| Sep 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Sep 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Sep 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Sep 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Sep 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5.03% | - |
| Sep 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Sep 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Sep 11, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Sep 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Sep 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Sep 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Sep 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Sep 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Sep 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Sep 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Aug 31, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | - |
| Aug 28, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Aug 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Aug 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Aug 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Aug 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Aug 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.70% | - |
| Aug 20, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.85% | - |
| Aug 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Aug 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Aug 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |