Sartorius Aktiengesellschaft (VIE:SRT3)
Austria · Delayed Price · Currency is EUR · Preferred Stock216.10
-3.00 (-1.37%)
At close: Jul 27, 2026
VIE:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 214.90 | 223.50 | 211.80 | 223.50 | 223.50 | 3.42% | 80 |
| Jul 27, 2026 | 220.80 | 220.80 | 216.10 | 216.10 | 216.10 | -1.37% | - |
| Jul 24, 2026 | 217.40 | 222.60 | 216.40 | 219.10 | 219.10 | -0.41% | - |
| Jul 23, 2026 | 225.70 | 225.70 | 211.90 | 220.00 | 220.00 | -2.48% | 290 |
| Jul 22, 2026 | 217.50 | 225.80 | 217.50 | 225.60 | 225.60 | 2.92% | 151 |
| Jul 21, 2026 | 233.40 | 238.70 | 212.60 | 219.20 | 219.20 | -7.78% | 404 |
| Jul 20, 2026 | 241.60 | 244.80 | 237.70 | 237.70 | 237.70 | -2.66% | - |
| Jul 17, 2026 | 249.80 | 250.40 | 244.20 | 244.20 | 244.20 | -0.61% | - |
| Jul 16, 2026 | 244.70 | 247.50 | 244.70 | 245.70 | 245.70 | -1.21% | - |
| Jul 15, 2026 | 249.00 | 249.00 | 247.30 | 248.70 | 248.70 | -0.52% | - |
| Jul 14, 2026 | 245.80 | 250.00 | 244.50 | 250.00 | 250.00 | 0.04% | 45 |
| Jul 13, 2026 | 239.10 | 249.90 | 239.10 | 249.90 | 249.90 | 3.31% | 90 |
| Jul 10, 2026 | 239.40 | 243.90 | 239.40 | 241.90 | 241.90 | 4.58% | - |
| Jul 9, 2026 | 220.20 | 231.30 | 218.50 | 231.30 | 231.30 | 4.14% | - |
| Jul 8, 2026 | 229.20 | 229.20 | 222.10 | 222.10 | 222.10 | -2.80% | - |
| Jul 7, 2026 | 233.20 | 233.20 | 228.50 | 228.50 | 228.50 | 0.04% | - |
| Jul 6, 2026 | 228.20 | 233.10 | 228.20 | 228.40 | 228.40 | 0.71% | 90 |
| Jul 3, 2026 | 230.70 | 230.70 | 225.00 | 226.80 | 226.80 | -1.90% | - |
| Jul 2, 2026 | 229.60 | 231.60 | 229.60 | 231.20 | 231.20 | - | - |
| Jul 1, 2026 | 231.50 | 231.50 | 228.80 | 231.20 | 231.20 | 1.49% | - |
| Jun 30, 2026 | 228.20 | 228.70 | 227.40 | 227.80 | 227.80 | 0.66% | - |
| Jun 29, 2026 | 225.00 | 230.30 | 225.00 | 226.30 | 226.30 | 0.94% | 192 |
| Jun 26, 2026 | 228.10 | 228.20 | 223.40 | 224.20 | 224.20 | -2.78% | - |
| Jun 25, 2026 | 217.30 | 230.60 | 217.30 | 230.60 | 230.60 | 4.53% | 272 |
| Jun 24, 2026 | 213.10 | 220.60 | 213.10 | 220.60 | 220.60 | 3.67% | - |
| Jun 23, 2026 | 214.70 | 215.80 | 212.80 | 212.80 | 212.80 | 0.38% | - |
| Jun 22, 2026 | 214.50 | 216.50 | 212.00 | 212.00 | 212.00 | -0.61% | 28 |
| Jun 19, 2026 | 218.20 | 218.20 | 213.30 | 213.30 | 213.30 | -1.43% | - |
| Jun 18, 2026 | 222.50 | 222.50 | 213.10 | 216.40 | 216.40 | -5.38% | - |
| Jun 17, 2026 | 231.90 | 231.90 | 227.50 | 228.70 | 228.70 | -0.87% | - |
| Jun 16, 2026 | 231.00 | 233.50 | 230.50 | 230.70 | 230.70 | 0.74% | - |
| Jun 15, 2026 | 240.50 | 240.50 | 229.00 | 229.00 | 229.00 | -0.26% | - |
| Jun 12, 2026 | 235.60 | 235.80 | 229.60 | 229.60 | 229.60 | -1.29% | - |
| Jun 11, 2026 | 236.40 | 237.40 | 232.60 | 232.60 | 232.60 | -1.82% | - |
| Jun 10, 2026 | 238.10 | 238.10 | 236.80 | 236.90 | 236.90 | -0.42% | - |
| Jun 9, 2026 | 240.70 | 240.70 | 236.20 | 237.90 | 237.90 | -0.79% | 48 |
| Jun 8, 2026 | 233.50 | 239.80 | 233.50 | 239.80 | 239.80 | 0.71% | 54 |
| Jun 5, 2026 | 246.40 | 246.40 | 238.10 | 238.10 | 238.10 | -4.72% | - |
| Jun 4, 2026 | 244.10 | 249.90 | 244.10 | 249.90 | 249.90 | 2.50% | 37 |
| Jun 3, 2026 | 240.60 | 243.80 | 239.60 | 243.80 | 243.80 | 0.45% | - |
| Jun 2, 2026 | 246.80 | 249.40 | 242.50 | 242.70 | 242.70 | -0.04% | 44 |
| Jun 1, 2026 | 244.70 | 245.70 | 242.60 | 242.80 | 242.80 | -1.94% | - |
| May 29, 2026 | 241.80 | 247.60 | 241.80 | 247.60 | 247.60 | 3.25% | - |
| May 28, 2026 | 234.10 | 239.80 | 231.30 | 239.80 | 239.80 | 2.22% | - |
| May 27, 2026 | 237.90 | 240.90 | 234.60 | 234.60 | 234.60 | 0.26% | - |
| May 26, 2026 | 231.60 | 234.00 | 230.70 | 234.00 | 234.00 | -0.89% | - |
| May 25, 2026 | 233.00 | 236.10 | 232.60 | 236.10 | 236.10 | 1.03% | - |
| May 22, 2026 | 237.40 | 237.40 | 233.70 | 233.70 | 233.70 | -1.02% | - |
| May 21, 2026 | 227.20 | 236.10 | 227.20 | 236.10 | 236.10 | 4.52% | 3 |
| May 20, 2026 | 219.50 | 225.90 | 219.50 | 225.90 | 225.90 | 2.92% | - |