Sartorius Aktiengesellschaft (VIE:SATG)
Austria · Delayed Price · Currency is EUR 166.80
-3.80 (-2.23%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:SATG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 167.20 | 167.20 | 164.40 | 166.80 | 166.80 | -2.23% | - |
| Apr 1, 2026 | 170.80 | 170.80 | 167.60 | 170.60 | 170.60 | 1.43% | - |
| Mar 31, 2026 | 164.60 | 168.40 | 164.60 | 168.20 | 168.20 | 1.20% | - |
| Mar 30, 2026 | 166.80 | 166.80 | 163.20 | 166.20 | 166.20 | 1.34% | - |
| Mar 27, 2026 | 171.60 | 171.60 | 164.00 | 164.00 | 164.00 | -3.42% | - |
| Mar 26, 2026 | 167.80 | 170.60 | 167.80 | 169.80 | 169.07 | -0.35% | - |
| Mar 25, 2026 | 170.60 | 171.40 | 170.40 | 170.40 | 169.67 | 0.83% | - |
| Mar 24, 2026 | 169.20 | 169.20 | 166.80 | 169.00 | 168.27 | 1.44% | - |
| Mar 23, 2026 | 160.00 | 166.80 | 158.80 | 166.60 | 165.88 | 0.48% | - |
| Mar 20, 2026 | 166.80 | 166.80 | 163.40 | 165.80 | 165.09 | -0.24% | - |
| Mar 19, 2026 | 171.20 | 171.20 | 166.20 | 166.20 | 165.49 | -4.81% | - |
| Mar 18, 2026 | 181.20 | 181.20 | 174.60 | 174.60 | 173.85 | -2.02% | - |
| Mar 17, 2026 | 169.40 | 178.20 | 169.40 | 178.20 | 177.43 | 8.66% | - |
| Mar 16, 2026 | 163.60 | 164.00 | 162.80 | 164.00 | 163.29 | -0.85% | - |
| Mar 13, 2026 | 167.80 | 167.80 | 165.40 | 165.40 | 164.69 | -2.48% | - |
| Mar 12, 2026 | 172.40 | 177.20 | 169.60 | 169.60 | 168.87 | -1.74% | - |
| Mar 11, 2026 | 173.20 | 173.20 | 170.60 | 172.60 | 171.86 | -0.58% | - |
| Mar 10, 2026 | 180.00 | 180.00 | 173.60 | 173.60 | 172.85 | -0.46% | 52 |
| Mar 9, 2026 | 170.40 | 174.40 | 170.40 | 174.40 | 173.65 | -1.47% | - |
| Mar 6, 2026 | 182.40 | 182.40 | 177.00 | 177.00 | 176.24 | -2.85% | - |
| Mar 5, 2026 | 185.40 | 186.80 | 182.20 | 182.20 | 181.42 | -1.83% | - |
| Mar 4, 2026 | 179.00 | 185.60 | 179.00 | 185.60 | 184.80 | 3.34% | - |
| Mar 3, 2026 | 182.80 | 182.80 | 179.60 | 179.60 | 178.83 | -3.75% | - |
| Mar 2, 2026 | 188.20 | 188.60 | 186.60 | 186.60 | 185.80 | -2.81% | - |
| Feb 27, 2026 | 192.00 | 192.60 | 191.80 | 192.00 | 191.17 | 0.52% | - |
| Feb 26, 2026 | 191.60 | 192.20 | 191.00 | 191.00 | 190.18 | -0.42% | - |
| Feb 25, 2026 | 192.60 | 193.00 | 189.80 | 191.80 | 190.98 | 1.05% | - |
| Feb 24, 2026 | 185.20 | 189.80 | 185.20 | 189.80 | 188.98 | 1.71% | - |
| Feb 23, 2026 | 194.20 | 194.20 | 186.60 | 186.60 | 185.80 | -5.18% | - |
| Feb 20, 2026 | 194.20 | 196.80 | 190.00 | 196.80 | 195.95 | 2.61% | - |
| Feb 19, 2026 | 190.40 | 191.80 | 189.80 | 191.80 | 190.98 | 1.05% | - |
| Feb 18, 2026 | 184.80 | 189.80 | 183.00 | 189.80 | 188.98 | 4.17% | - |
| Feb 17, 2026 | 182.80 | 183.60 | 182.20 | 182.20 | 181.42 | 1.33% | - |
| Feb 16, 2026 | 183.20 | 183.20 | 179.40 | 179.80 | 179.03 | -1.75% | - |
| Feb 13, 2026 | 179.00 | 183.40 | 179.00 | 183.00 | 182.21 | 2.01% | - |
| Feb 12, 2026 | 180.80 | 181.40 | 179.40 | 179.40 | 178.63 | -0.11% | - |
| Feb 11, 2026 | 185.00 | 185.00 | 179.60 | 179.60 | 178.83 | -4.47% | - |
| Feb 10, 2026 | 184.00 | 188.00 | 184.00 | 188.00 | 187.19 | 1.62% | - |
| Feb 9, 2026 | 185.40 | 185.60 | 184.40 | 185.00 | 184.20 | -0.75% | - |
| Feb 6, 2026 | 187.00 | 187.00 | 183.00 | 186.40 | 185.60 | -0.75% | 98 |
| Feb 5, 2026 | 189.40 | 189.40 | 186.60 | 187.80 | 186.99 | -2.69% | 98 |
| Feb 4, 2026 | 192.00 | 193.00 | 188.00 | 193.00 | 192.17 | -2.92% | - |
| Feb 3, 2026 | 191.60 | 198.80 | 181.60 | 198.80 | 197.95 | 6.20% | - |
| Feb 2, 2026 | 185.60 | 187.20 | 185.00 | 187.20 | 186.40 | -0.64% | - |
| Jan 30, 2026 | 188.40 | 189.00 | 186.80 | 188.40 | 187.59 | -2.18% | - |
| Jan 29, 2026 | 194.80 | 194.80 | 192.60 | 192.60 | 191.77 | -0.62% | - |
| Jan 28, 2026 | 197.20 | 197.20 | 191.20 | 193.80 | 192.97 | -2.22% | - |
| Jan 27, 2026 | 203.00 | 203.00 | 198.20 | 198.20 | 197.35 | -1.88% | - |
| Jan 26, 2026 | 199.60 | 202.00 | 199.60 | 202.00 | 201.13 | -0.25% | - |
| Jan 23, 2026 | 203.00 | 203.00 | 201.00 | 202.50 | 201.63 | -0.49% | - |