Sartorius Aktiengesellschaft (VIE:SATG)
Austria · Delayed Price · Currency is EUR 190.60
+1.60 (0.85%)
At close: Aug 7, 2026
VIE:SATG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 189.00 | 191.40 | 189.00 | 190.60 | 190.60 | 0.85% | - |
| Aug 6, 2026 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 3.50% | - |
| Aug 5, 2026 | 184.40 | 184.40 | 182.00 | 182.60 | 182.60 | -1.08% | - |
| Aug 4, 2026 | 184.40 | 184.60 | 183.20 | 184.60 | 184.60 | - | - |
| Aug 3, 2026 | 179.20 | 184.60 | 179.20 | 184.60 | 184.60 | 3.94% | - |
| Jul 31, 2026 | 177.00 | 179.80 | 177.00 | 177.60 | 177.60 | 0.34% | - |
| Jul 30, 2026 | 178.80 | 180.40 | 177.00 | 177.00 | 177.00 | -0.34% | - |
| Jul 29, 2026 | 175.60 | 177.60 | 175.40 | 177.60 | 177.60 | 3.02% | - |
| Jul 28, 2026 | 168.80 | 172.40 | 167.40 | 172.40 | 172.40 | 0.94% | - |
| Jul 27, 2026 | 178.00 | 178.00 | 170.80 | 170.80 | 170.80 | -1.84% | - |
| Jul 24, 2026 | 173.00 | 176.20 | 172.40 | 174.00 | 174.00 | -1.14% | - |
| Jul 23, 2026 | 171.60 | 177.00 | 171.60 | 176.00 | 176.00 | -2.33% | - |
| Jul 22, 2026 | 175.00 | 182.00 | 175.00 | 180.20 | 180.20 | 1.81% | - |
| Jul 21, 2026 | 186.00 | 187.60 | 172.60 | 177.00 | 177.00 | -6.94% | 44 |
| Jul 20, 2026 | 192.60 | 194.80 | 190.20 | 190.20 | 190.20 | -2.16% | - |
| Jul 17, 2026 | 199.80 | 199.80 | 194.40 | 194.40 | 194.40 | -1.72% | - |
| Jul 16, 2026 | 196.60 | 198.60 | 196.60 | 197.80 | 197.80 | -0.90% | - |
| Jul 15, 2026 | 199.00 | 199.60 | 197.40 | 199.60 | 199.60 | - | - |
| Jul 14, 2026 | 197.20 | 199.60 | 196.60 | 199.60 | 199.60 | 0.20% | - |
| Jul 13, 2026 | 193.60 | 199.20 | 193.60 | 199.20 | 199.20 | 2.05% | - |
| Jul 10, 2026 | 193.20 | 197.60 | 193.20 | 195.20 | 195.20 | 4.16% | - |
| Jul 9, 2026 | 180.40 | 187.40 | 179.00 | 187.40 | 187.40 | 3.77% | - |
| Jul 8, 2026 | 186.40 | 186.40 | 180.60 | 180.60 | 180.60 | -2.69% | - |
| Jul 7, 2026 | 191.40 | 191.40 | 185.60 | 185.60 | 185.60 | -1.28% | - |
| Jul 6, 2026 | 188.60 | 190.40 | 188.00 | 188.00 | 188.00 | 0.53% | - |
| Jul 3, 2026 | 191.80 | 191.80 | 185.80 | 187.00 | 187.00 | -1.89% | - |
| Jul 2, 2026 | 188.80 | 191.20 | 188.80 | 190.60 | 190.60 | 0.21% | - |
| Jul 1, 2026 | 190.60 | 191.00 | 188.60 | 190.20 | 190.20 | 2.15% | - |
| Jun 30, 2026 | 186.00 | 187.80 | 186.00 | 186.20 | 186.20 | 0.65% | - |
| Jun 29, 2026 | 183.40 | 188.40 | 183.40 | 185.00 | 185.00 | 0.98% | 48 |
| Jun 26, 2026 | 187.40 | 187.40 | 182.40 | 183.20 | 183.20 | -3.07% | 4 |
| Jun 25, 2026 | 176.40 | 189.00 | 176.40 | 189.00 | 189.00 | 6.54% | - |
| Jun 24, 2026 | 175.60 | 177.40 | 175.40 | 177.40 | 177.40 | 0.80% | - |
| Jun 23, 2026 | 177.80 | 179.20 | 176.00 | 176.00 | 176.00 | - | - |
| Jun 22, 2026 | 179.20 | 180.40 | 176.00 | 176.00 | 176.00 | -0.23% | - |
| Jun 19, 2026 | 176.60 | 176.80 | 175.60 | 176.40 | 176.40 | -1.67% | - |
| Jun 18, 2026 | 181.40 | 181.40 | 168.80 | 179.40 | 179.40 | -2.07% | - |
| Jun 17, 2026 | 181.00 | 184.00 | 181.00 | 183.20 | 183.20 | -0.33% | - |
| Jun 16, 2026 | 183.00 | 184.20 | 182.60 | 183.80 | 183.80 | 0.99% | - |
| Jun 15, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 0.33% | - |
| Jun 12, 2026 | 185.80 | 185.80 | 181.40 | 181.40 | 181.40 | -1.73% | - |
| Jun 11, 2026 | 186.80 | 186.80 | 184.60 | 184.60 | 184.60 | -2.22% | - |
| Jun 10, 2026 | 188.60 | 188.80 | 186.40 | 188.80 | 188.80 | 0.32% | - |
| Jun 9, 2026 | 190.60 | 190.60 | 187.40 | 188.20 | 188.20 | -0.32% | 61 |
| Jun 8, 2026 | 185.80 | 188.80 | 185.00 | 188.80 | 188.80 | -0.63% | - |
| Jun 5, 2026 | 194.00 | 194.20 | 190.00 | 190.00 | 190.00 | -2.56% | - |
| Jun 4, 2026 | 192.20 | 195.00 | 192.20 | 195.00 | 195.00 | 3.50% | - |
| Jun 3, 2026 | 186.40 | 188.60 | 186.40 | 188.40 | 188.40 | -0.32% | - |
| Jun 2, 2026 | 192.60 | 194.00 | 189.00 | 189.00 | 189.00 | -1.77% | - |
| Jun 1, 2026 | 193.80 | 194.00 | 192.40 | 192.40 | 192.40 | -1.03% | - |