Sartorius Aktiengesellschaft (VIE:SRT3)
Austria · Delayed Price · Currency is EUR · Preferred Stock206.70
0.00 (0.00%)
At close: Apr 7, 2026
VIE:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 212.40 | 212.40 | 206.70 | 206.70 | 206.70 | -2.41% | - |
| Apr 2, 2026 | 208.00 | 211.80 | 205.70 | 211.80 | 211.80 | -0.28% | - |
| Apr 1, 2026 | 215.20 | 215.20 | 210.60 | 212.40 | 212.40 | 0.43% | - |
| Mar 31, 2026 | 208.10 | 211.50 | 207.90 | 211.50 | 211.50 | 0.76% | - |
| Mar 30, 2026 | 212.00 | 212.00 | 208.20 | 209.90 | 209.90 | 1.30% | - |
| Mar 27, 2026 | 213.90 | 213.90 | 207.00 | 207.20 | 207.20 | -3.49% | - |
| Mar 26, 2026 | 210.50 | 214.70 | 210.50 | 214.70 | 213.96 | 0.47% | - |
| Mar 25, 2026 | 214.70 | 216.30 | 213.70 | 213.70 | 212.96 | 0.56% | - |
| Mar 24, 2026 | 211.70 | 212.50 | 211.30 | 212.50 | 211.77 | 0.90% | - |
| Mar 23, 2026 | 201.60 | 211.60 | 199.75 | 210.60 | 209.87 | 2.03% | - |
| Mar 20, 2026 | 211.10 | 211.10 | 206.40 | 206.40 | 205.69 | -1.81% | - |
| Mar 19, 2026 | 215.30 | 215.30 | 210.20 | 210.20 | 209.48 | -4.97% | - |
| Mar 18, 2026 | 226.90 | 226.90 | 219.60 | 221.20 | 220.44 | -2.04% | - |
| Mar 17, 2026 | 216.00 | 225.80 | 216.00 | 225.80 | 225.02 | 9.08% | - |
| Mar 16, 2026 | 208.60 | 208.60 | 205.60 | 207.00 | 206.29 | -1.43% | 1 |
| Mar 13, 2026 | 213.40 | 213.40 | 210.00 | 210.00 | 209.28 | -2.28% | - |
| Mar 12, 2026 | 222.80 | 225.80 | 214.90 | 214.90 | 214.16 | -2.41% | - |
| Mar 11, 2026 | 217.50 | 220.20 | 216.80 | 220.20 | 219.44 | 0.18% | - |
| Mar 10, 2026 | 221.70 | 223.40 | 218.70 | 219.80 | 219.04 | 3.88% | - |
| Mar 9, 2026 | 211.10 | 211.60 | 210.60 | 211.60 | 210.87 | -3.25% | - |
| Mar 6, 2026 | 228.60 | 228.60 | 218.70 | 218.70 | 217.95 | -3.70% | - |
| Mar 5, 2026 | 232.80 | 232.80 | 227.10 | 227.10 | 226.32 | -1.99% | - |
| Mar 4, 2026 | 225.00 | 231.70 | 225.00 | 231.70 | 230.90 | 3.67% | - |
| Mar 3, 2026 | 228.80 | 228.80 | 223.50 | 223.50 | 222.73 | -4.41% | - |
| Mar 2, 2026 | 231.70 | 236.00 | 231.70 | 233.80 | 232.99 | -2.26% | - |
| Feb 27, 2026 | 239.40 | 239.40 | 238.60 | 239.20 | 238.38 | 0.29% | - |
| Feb 26, 2026 | 236.50 | 238.50 | 236.50 | 238.50 | 237.68 | -0.04% | - |
| Feb 25, 2026 | 238.40 | 238.60 | 234.50 | 238.60 | 237.78 | 1.92% | - |
| Feb 24, 2026 | 226.80 | 234.10 | 226.80 | 234.10 | 233.29 | 2.90% | - |
| Feb 23, 2026 | 235.80 | 235.80 | 227.50 | 227.50 | 226.72 | -4.77% | - |
| Feb 20, 2026 | 236.10 | 238.90 | 234.40 | 238.90 | 238.08 | 3.02% | - |
| Feb 19, 2026 | 234.20 | 234.20 | 231.40 | 231.90 | 231.10 | -0.30% | - |
| Feb 18, 2026 | 226.10 | 232.60 | 225.20 | 232.60 | 231.80 | 2.51% | 2 |
| Feb 17, 2026 | 228.10 | 231.10 | 226.90 | 226.90 | 226.12 | 0.89% | - |
| Feb 16, 2026 | 230.00 | 230.00 | 224.90 | 224.90 | 224.12 | -1.88% | 1 |
| Feb 13, 2026 | 225.20 | 229.80 | 225.20 | 229.20 | 228.41 | 3.20% | - |
| Feb 12, 2026 | 224.40 | 226.10 | 222.10 | 222.10 | 221.33 | -0.98% | - |
| Feb 11, 2026 | 231.40 | 231.40 | 224.30 | 224.30 | 223.53 | -4.63% | - |
| Feb 10, 2026 | 234.60 | 235.20 | 234.00 | 235.20 | 234.39 | -0.55% | - |
| Feb 9, 2026 | 240.20 | 240.20 | 236.20 | 236.50 | 235.68 | -1.58% | - |
| Feb 6, 2026 | 238.00 | 240.30 | 235.60 | 240.30 | 239.47 | -0.21% | - |
| Feb 5, 2026 | 240.40 | 240.80 | 238.00 | 240.80 | 239.97 | -1.55% | - |
| Feb 4, 2026 | 245.80 | 246.70 | 240.10 | 244.60 | 243.76 | -3.32% | - |
| Feb 3, 2026 | 240.10 | 253.30 | 230.00 | 253.00 | 252.13 | 7.61% | - |
| Feb 2, 2026 | 233.00 | 235.10 | 232.90 | 235.10 | 234.29 | -0.47% | - |
| Jan 30, 2026 | 239.40 | 240.40 | 236.20 | 236.20 | 235.39 | -2.24% | - |
| Jan 29, 2026 | 252.00 | 252.00 | 241.60 | 241.60 | 240.77 | -3.05% | - |
| Jan 28, 2026 | 254.80 | 254.80 | 244.70 | 249.20 | 248.34 | -2.85% | 188 |
| Jan 27, 2026 | 260.90 | 260.90 | 255.00 | 256.50 | 255.62 | -1.16% | - |
| Jan 26, 2026 | 254.30 | 259.70 | 254.30 | 259.50 | 258.61 | 0.50% | - |