Sartorius Aktiengesellschaft (VIE:SRT3)
Austria · Delayed Price · Currency is EUR · Preferred Stock248.40
+3.70 (1.51%)
At close: Sep 18, 2026
VIE:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 246.00 | 246.00 | 244.70 | 244.70 | 244.70 | 1.20% | - |
| Sep 16, 2026 | 237.00 | 241.80 | 237.00 | 241.80 | 241.80 | 3.03% | 85 |
| Sep 15, 2026 | 228.30 | 234.70 | 228.30 | 234.70 | 234.70 | 2.31% | - |
| Sep 14, 2026 | 232.80 | 232.80 | 229.40 | 229.40 | 229.40 | -1.67% | - |
| Sep 11, 2026 | 231.40 | 233.30 | 231.40 | 233.30 | 233.30 | 0.65% | - |
| Sep 10, 2026 | 236.70 | 236.70 | 231.80 | 231.80 | 231.80 | -1.45% | - |
| Sep 9, 2026 | 232.70 | 235.50 | 232.70 | 235.20 | 235.20 | -0.80% | - |
| Sep 8, 2026 | 233.30 | 237.10 | 233.30 | 237.10 | 237.10 | 2.82% | - |
| Sep 7, 2026 | 234.80 | 234.80 | 230.60 | 230.60 | 230.60 | -4.16% | - |
| Sep 4, 2026 | 244.40 | 244.40 | 240.60 | 240.60 | 240.60 | -2.98% | - |
| Sep 3, 2026 | 247.20 | 248.00 | 244.70 | 248.00 | 248.00 | 1.47% | - |
| Sep 2, 2026 | 246.30 | 246.30 | 243.30 | 244.40 | 244.40 | -2.63% | - |
| Sep 1, 2026 | 252.80 | 254.70 | 250.40 | 251.00 | 251.00 | - | 74 |
| Aug 31, 2026 | 251.10 | 251.10 | 247.20 | 251.00 | 251.00 | -0.12% | - |
| Aug 28, 2026 | 250.90 | 251.70 | 250.90 | 251.30 | 251.30 | 1.13% | - |
| Aug 27, 2026 | 244.50 | 250.50 | 244.50 | 248.50 | 248.50 | 2.35% | - |
| Aug 26, 2026 | 242.70 | 244.00 | 242.70 | 242.80 | 242.80 | -0.78% | - |
| Aug 25, 2026 | 241.60 | 245.20 | 241.60 | 244.70 | 244.70 | 0.08% | - |
| Aug 24, 2026 | 245.80 | 245.80 | 244.50 | 244.50 | 244.50 | 0.25% | - |
| Aug 21, 2026 | 248.10 | 248.10 | 243.90 | 243.90 | 243.90 | -2.21% | - |
| Aug 20, 2026 | 247.10 | 250.60 | 244.00 | 249.40 | 249.40 | 7.41% | 216 |
| Aug 19, 2026 | 227.60 | 232.20 | 227.60 | 232.20 | 232.20 | -0.30% | 135 |
| Aug 18, 2026 | 231.90 | 234.00 | 231.90 | 232.90 | 232.90 | -0.56% | - |
| Aug 17, 2026 | 235.90 | 235.90 | 232.90 | 234.20 | 234.20 | -0.34% | - |
| Aug 14, 2026 | 237.10 | 237.10 | 235.00 | 235.00 | 235.00 | -0.89% | 45 |
| Aug 13, 2026 | 238.00 | 238.10 | 237.10 | 237.10 | 237.10 | 1.24% | - |
| Aug 12, 2026 | 237.00 | 237.00 | 234.20 | 234.20 | 234.20 | -1.14% | 45 |
| Aug 11, 2026 | 234.20 | 236.90 | 234.20 | 236.90 | 236.90 | -0.13% | 2 |
| Aug 10, 2026 | 234.00 | 237.20 | 233.60 | 237.20 | 237.20 | 1.72% | - |
| Aug 7, 2026 | 231.70 | 233.80 | 231.70 | 233.20 | 233.20 | 0.39% | 41 |
| Aug 6, 2026 | 232.40 | 235.00 | 232.20 | 232.30 | 232.30 | 3.52% | 90 |
| Aug 5, 2026 | 228.80 | 228.80 | 224.30 | 224.40 | 224.40 | -1.97% | - |
| Aug 4, 2026 | 226.90 | 228.90 | 226.10 | 228.90 | 228.90 | 0.66% | - |
| Aug 3, 2026 | 220.50 | 227.40 | 220.50 | 227.40 | 227.40 | 1.65% | 90 |
| Jul 31, 2026 | 224.70 | 225.30 | 223.70 | 223.70 | 223.70 | -1.63% | - |
| Jul 30, 2026 | 228.40 | 228.40 | 227.40 | 227.40 | 227.40 | 1.47% | - |
| Jul 29, 2026 | 222.40 | 224.10 | 222.40 | 224.10 | 224.10 | 0.27% | - |
| 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% | - |