Sartorius Aktiengesellschaft (SARTF)
OTCMKTS · Delayed Price · Currency is USD
226.33
+1.33 (0.59%)
At close: Feb 3, 2026
SARTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 226.33 | 226.33 | 226.33 | 226.33 | 225.48 | 0.59% | 5 |
| Jan 29, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 224.15 | - | 14 |
| Dec 29, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 224.15 | 2.27% | 4 |
| Dec 1, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.17 | 11.97% | 1 |
| Nov 20, 2025 | 196.49 | 196.49 | 196.49 | 196.49 | 195.75 | -3.18% | 30 |
| Nov 18, 2025 | 202.95 | 202.95 | 202.95 | 202.95 | 202.18 | -3.21% | 13 |
| Nov 10, 2025 | 209.67 | 209.67 | 209.67 | 209.67 | 208.88 | 3.83% | 1 |
| Nov 6, 2025 | 201.94 | 201.94 | 201.94 | 201.94 | 201.18 | -6.23% | 5 |
| Nov 4, 2025 | 215.35 | 215.35 | 215.35 | 215.35 | 214.54 | -3.09% | 3 |
| Nov 3, 2025 | 222.21 | 222.21 | 222.21 | 222.21 | 221.37 | 5.08% | 79 |
| Oct 16, 2025 | 216.10 | 216.10 | 211.46 | 211.46 | 210.67 | 2.23% | 78 |
| Oct 14, 2025 | 206.85 | 206.85 | 206.85 | 206.85 | 206.07 | -2.91% | 11 |
| Oct 9, 2025 | 213.06 | 213.06 | 213.06 | 213.06 | 212.26 | 2.40% | 34 |
| Oct 7, 2025 | 208.06 | 208.06 | 208.06 | 208.06 | 207.28 | 4.03% | 100 |
| Oct 1, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.25 | 10.14% | 10 |
| Sep 30, 2025 | 181.58 | 181.58 | 181.58 | 181.58 | 180.90 | -9.97% | 175 |
| Sep 23, 2025 | 201.69 | 201.69 | 201.69 | 201.69 | 200.92 | 7.35% | 10 |
| Sep 16, 2025 | 187.50 | 187.87 | 187.50 | 187.87 | 187.16 | - | 37 |
| Aug 22, 2025 | 187.87 | 187.87 | 187.87 | 187.87 | 187.16 | -1.12% | 1 |
| Aug 19, 2025 | 193.00 | 193.00 | 190.00 | 190.00 | 189.28 | -2.12% | 51 |
| Aug 18, 2025 | 194.12 | 194.12 | 194.12 | 194.12 | 193.39 | 5.76% | 126 |
| Aug 14, 2025 | 183.55 | 183.55 | 183.55 | 183.55 | 182.86 | 0.38% | 2 |