Sartorius Aktiengesellschaft (VIE:SRT3)
Austria · Delayed Price · Currency is EUR 221.20
-5.90 (-2.60%)
At close: Mar 6, 2026
VIE:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 228.60 | 228.60 | 218.70 | 218.70 | 218.70 | -3.70% | - |
| Mar 5, 2026 | 232.80 | 232.80 | 227.10 | 227.10 | 227.10 | -1.99% | - |
| Mar 4, 2026 | 225.00 | 231.70 | 225.00 | 231.70 | 231.70 | 3.67% | - |
| Mar 3, 2026 | 228.80 | 228.80 | 223.50 | 223.50 | 223.50 | -4.41% | - |
| Mar 2, 2026 | 231.70 | 236.00 | 231.70 | 233.80 | 233.80 | -2.26% | - |
| Feb 27, 2026 | 239.40 | 239.40 | 238.60 | 239.20 | 239.20 | 0.29% | - |
| Feb 26, 2026 | 236.50 | 238.50 | 236.50 | 238.50 | 238.50 | -0.04% | - |
| Feb 25, 2026 | 238.40 | 238.60 | 234.50 | 238.60 | 238.60 | 1.92% | - |
| Feb 24, 2026 | 226.80 | 234.10 | 226.80 | 234.10 | 234.10 | 2.90% | - |
| Feb 23, 2026 | 235.80 | 235.80 | 227.50 | 227.50 | 227.50 | -4.77% | - |
| Feb 20, 2026 | 236.10 | 238.90 | 234.40 | 238.90 | 238.90 | 3.02% | - |
| Feb 19, 2026 | 234.20 | 234.20 | 231.40 | 231.90 | 231.90 | -0.30% | - |
| Feb 18, 2026 | 226.10 | 232.60 | 225.20 | 232.60 | 232.60 | 2.51% | 2 |
| Feb 17, 2026 | 228.10 | 231.10 | 226.90 | 226.90 | 226.90 | 0.89% | - |
| Feb 16, 2026 | 230.00 | 230.00 | 224.90 | 224.90 | 224.90 | -1.88% | 1 |
| Feb 13, 2026 | 225.20 | 229.80 | 225.20 | 229.20 | 229.20 | 3.20% | - |
| Feb 12, 2026 | 224.40 | 226.10 | 222.10 | 222.10 | 222.10 | -0.98% | - |
| Feb 11, 2026 | 231.40 | 231.40 | 224.30 | 224.30 | 224.30 | -4.63% | - |
| Feb 10, 2026 | 234.60 | 235.20 | 234.00 | 235.20 | 235.20 | -0.55% | - |
| Feb 9, 2026 | 240.20 | 240.20 | 236.20 | 236.50 | 236.50 | -1.58% | - |
| Feb 6, 2026 | 238.00 | 240.30 | 235.60 | 240.30 | 240.30 | -0.21% | - |
| Feb 5, 2026 | 240.40 | 240.80 | 238.00 | 240.80 | 240.80 | -1.55% | - |
| Feb 4, 2026 | 245.80 | 246.70 | 240.10 | 244.60 | 244.60 | -3.32% | - |
| Feb 3, 2026 | 240.10 | 253.30 | 230.00 | 253.00 | 253.00 | 7.61% | - |
| Feb 2, 2026 | 233.00 | 235.10 | 232.90 | 235.10 | 235.10 | -0.47% | - |
| Jan 30, 2026 | 239.40 | 240.40 | 236.20 | 236.20 | 236.20 | -2.24% | - |
| Jan 29, 2026 | 252.00 | 252.00 | 241.60 | 241.60 | 241.60 | -3.05% | - |
| Jan 28, 2026 | 254.80 | 254.80 | 244.70 | 249.20 | 249.20 | -2.85% | 188 |
| Jan 27, 2026 | 260.90 | 260.90 | 255.00 | 256.50 | 256.50 | -1.16% | - |
| Jan 26, 2026 | 254.30 | 259.70 | 254.30 | 259.50 | 259.50 | 0.50% | - |
| Jan 23, 2026 | 260.70 | 260.70 | 257.50 | 258.20 | 258.20 | -1.19% | - |
| Jan 22, 2026 | 257.10 | 261.30 | 257.10 | 261.30 | 261.30 | 3.08% | - |
| Jan 21, 2026 | 256.20 | 256.20 | 247.90 | 253.50 | 253.50 | 0.64% | 31 |
| Jan 20, 2026 | 249.60 | 251.90 | 248.60 | 251.90 | 251.90 | 0.52% | - |
| Jan 19, 2026 | 254.80 | 254.80 | 249.40 | 250.60 | 250.60 | -3.54% | 92 |
| Jan 16, 2026 | 261.80 | 261.90 | 259.80 | 259.80 | 259.80 | 0.66% | 1 |
| Jan 15, 2026 | 253.50 | 258.10 | 253.20 | 258.10 | 258.10 | 1.81% | - |
| Jan 14, 2026 | 259.00 | 259.00 | 253.50 | 253.50 | 253.50 | -2.31% | - |
| Jan 13, 2026 | 259.50 | 261.30 | 255.40 | 259.50 | 259.50 | -0.38% | - |
| Jan 12, 2026 | 256.10 | 263.00 | 256.10 | 260.50 | 260.50 | -0.72% | - |
| Jan 9, 2026 | 260.80 | 262.60 | 260.10 | 262.40 | 262.40 | -0.38% | - |
| Jan 8, 2026 | 265.40 | 265.40 | 261.80 | 263.40 | 263.40 | -0.53% | 31 |
| Jan 7, 2026 | 265.20 | 266.70 | 264.70 | 264.80 | 264.80 | 0.38% | - |
| Jan 6, 2026 | 262.40 | 263.80 | 261.80 | 263.80 | 263.80 | 4.35% | - |
| Jan 5, 2026 | 249.90 | 252.80 | 245.40 | 252.80 | 252.80 | 1.61% | - |
| Jan 2, 2026 | 247.90 | 250.50 | 247.90 | 248.80 | 248.80 | 1.30% | - |
| Dec 30, 2025 | 244.70 | 245.90 | 244.70 | 245.60 | 245.60 | -0.49% | - |
| Dec 29, 2025 | 245.60 | 246.80 | 245.20 | 246.80 | 246.80 | 0.65% | - |
| Dec 23, 2025 | 244.70 | 245.80 | 244.50 | 245.20 | 245.20 | 0.66% | - |
| Dec 22, 2025 | 239.10 | 243.60 | 238.50 | 243.60 | 243.60 | 1.25% | 2 |