Sartorius Aktiengesellschaft (VIE:SRT3)
Austria · Delayed Price · Currency is EUR 259.00
+10.80 (4.35%)
At close: Dec 3, 2025
VIE:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 260.40 | 260.40 | 256.50 | 256.50 | 256.50 | -0.97% | - |
| Dec 3, 2025 | 252.80 | 259.00 | 252.80 | 259.00 | 259.00 | 4.35% | - |
| Dec 2, 2025 | 247.60 | 248.20 | 245.50 | 248.20 | 248.20 | -1.51% | - |
| Dec 1, 2025 | 253.90 | 254.40 | 252.00 | 252.00 | 252.00 | 1.00% | 40 |
| Nov 28, 2025 | 245.90 | 249.50 | 245.10 | 249.50 | 249.50 | 1.92% | - |
| Nov 27, 2025 | 241.90 | 244.80 | 241.90 | 244.80 | 244.80 | 1.24% | - |
| Nov 26, 2025 | 241.50 | 241.80 | 240.70 | 241.80 | 241.80 | 1.68% | - |
| Nov 25, 2025 | 230.60 | 237.80 | 230.60 | 237.80 | 237.80 | 3.26% | - |
| Nov 24, 2025 | 227.60 | 230.30 | 227.60 | 230.30 | 230.30 | 2.58% | - |
| Nov 21, 2025 | 221.80 | 224.50 | 219.50 | 224.50 | 224.50 | 0.58% | - |
| Nov 20, 2025 | 226.20 | 226.20 | 223.20 | 223.20 | 223.20 | -0.76% | - |
| Nov 19, 2025 | 222.30 | 226.30 | 222.30 | 224.90 | 224.90 | 0.54% | - |
| Nov 18, 2025 | 225.50 | 225.50 | 223.00 | 223.70 | 223.70 | -1.76% | - |
| Nov 17, 2025 | 229.90 | 229.90 | 227.70 | 227.70 | 227.70 | -0.78% | 2 |
| Nov 14, 2025 | 228.00 | 229.50 | 225.20 | 229.50 | 229.50 | 0.39% | - |
| Nov 13, 2025 | 236.50 | 236.50 | 228.60 | 228.60 | 228.60 | -1.12% | 40 |
| Nov 12, 2025 | 232.30 | 233.60 | 231.20 | 231.20 | 231.20 | -0.17% | 40 |
| Nov 11, 2025 | 225.50 | 231.60 | 225.50 | 231.60 | 231.60 | 2.93% | - |
| Nov 10, 2025 | 223.90 | 225.90 | 223.90 | 225.00 | 225.00 | 1.40% | - |
| Nov 7, 2025 | 225.30 | 225.30 | 221.90 | 221.90 | 221.90 | -0.63% | - |
| Nov 6, 2025 | 226.60 | 227.80 | 223.30 | 223.30 | 223.30 | -1.11% | - |
| Nov 5, 2025 | 226.20 | 227.40 | 225.80 | 225.80 | 225.80 | -1.91% | - |
| Nov 4, 2025 | 230.70 | 230.90 | 228.90 | 230.20 | 230.20 | -2.08% | - |
| Nov 3, 2025 | 235.50 | 238.30 | 235.10 | 235.10 | 235.10 | -1.80% | - |
| Oct 31, 2025 | 239.30 | 239.90 | 238.40 | 239.40 | 239.40 | 0.08% | - |
| Oct 30, 2025 | 241.50 | 241.60 | 239.10 | 239.20 | 239.20 | 0.55% | - |
| Oct 29, 2025 | 237.40 | 240.60 | 235.10 | 237.90 | 237.90 | 0.68% | - |
| Oct 28, 2025 | 238.80 | 242.00 | 236.30 | 236.30 | 236.30 | -1.13% | 40 |
| Oct 27, 2025 | 242.10 | 242.40 | 239.00 | 239.00 | 239.00 | -0.99% | - |
| Oct 24, 2025 | 239.70 | 241.40 | 239.40 | 241.40 | 241.40 | 1.68% | - |
| Oct 23, 2025 | 240.90 | 240.90 | 237.40 | 237.40 | 237.40 | -1.08% | - |
| Oct 22, 2025 | 236.60 | 242.00 | 236.60 | 240.00 | 240.00 | 0.63% | 160 |
| Oct 21, 2025 | 229.40 | 242.10 | 229.30 | 238.50 | 238.50 | 4.56% | 194 |
| Oct 20, 2025 | 228.60 | 228.60 | 225.90 | 228.10 | 228.10 | -1.00% | 40 |
| Oct 17, 2025 | 228.20 | 230.40 | 228.20 | 230.40 | 230.40 | 0.66% | - |
| Oct 16, 2025 | 235.30 | 235.30 | 228.50 | 228.90 | 228.90 | 7.31% | 1 |
| Oct 15, 2025 | 212.70 | 213.60 | 212.00 | 213.30 | 213.30 | 1.43% | 1 |
| Oct 14, 2025 | 210.70 | 211.20 | 209.80 | 210.30 | 210.30 | -1.96% | - |
| Oct 13, 2025 | 213.10 | 214.50 | 212.20 | 214.50 | 214.50 | 0.56% | 40 |
| Oct 10, 2025 | 212.10 | 215.30 | 212.10 | 213.30 | 213.30 | -0.74% | 87 |
| Oct 9, 2025 | 214.50 | 215.30 | 214.50 | 214.90 | 214.90 | 0.70% | - |
| Oct 8, 2025 | 212.60 | 214.30 | 212.60 | 213.40 | 213.40 | -3.74% | - |
| Oct 7, 2025 | 227.20 | 227.20 | 221.70 | 221.70 | 221.70 | -2.21% | - |
| Oct 6, 2025 | 228.40 | 229.40 | 226.70 | 226.70 | 226.70 | -0.83% | - |
| Oct 3, 2025 | 223.60 | 228.60 | 222.10 | 228.60 | 228.60 | 2.79% | - |
| Oct 2, 2025 | 224.20 | 227.40 | 222.40 | 222.40 | 222.40 | 3.39% | 9 |
| Oct 1, 2025 | 213.30 | 215.10 | 212.20 | 215.10 | 215.10 | 9.52% | - |
| Sep 30, 2025 | 192.40 | 196.40 | 191.80 | 196.40 | 196.40 | 2.43% | - |
| Sep 29, 2025 | 195.10 | 195.20 | 191.75 | 191.75 | 191.75 | -0.83% | - |
| Sep 26, 2025 | 199.35 | 199.35 | 193.35 | 193.35 | 193.35 | -2.27% | - |