Sartorius Aktiengesellschaft (BIT:1SRT)
Italy
· Delayed Price · Currency is EUR 187.80
-1.60 (-0.84%)
At close: Dec 4, 2025
BIT:1SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.11% | - |
| Dec 4, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -0.84% | - |
| Dec 3, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -3.66% | - |
| Dec 2, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 4.46% | - |
| Dec 1, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -2.49% | - |
| Nov 28, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.26% | - |
| Nov 27, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -1.04% | - |
| Nov 26, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 3.66% | - |
| Nov 25, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 2.99% | - |
| Nov 24, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 2.62% | - |
| Nov 21, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.68% | - |
| Nov 20, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Nov 19, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Nov 18, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.10% | - |
| Nov 17, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 0.11% | - |
| Nov 14, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -0.88% | - |
| Nov 13, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0.22% | - |
| Nov 12, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 0.78% | - |
| Nov 11, 2025 | 177.20 | 177.20 | 177.20 | 180.40 | 180.40 | 2.97% | 5 |
| Nov 10, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.46% | - |
| Nov 7, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.22% | - |
| Nov 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | - |
| Nov 5, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.06% | - |
| Nov 4, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -0.65% | - |
| Nov 3, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -3.23% | - |
| Oct 31, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -0.41% | - |
| Oct 30, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.31% | - |
| Oct 29, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -0.21% | - |
| Oct 28, 2025 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 0.73% | - |
| Oct 27, 2025 | 190.80 | 190.80 | 190.80 | 191.40 | 191.40 | -1.64% | 1 |
| Oct 24, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 1.57% | - |
| Oct 23, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -1.34% | - |
| Oct 22, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 0.62% | - |
| Oct 21, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3.99% | - |
| Oct 20, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.75% | - |
| Oct 17, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.11% | - |
| Oct 16, 2025 | 183.60 | 183.60 | 183.60 | 186.80 | 186.80 | 7.23% | 3 |
| Oct 15, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0.93% | - |
| Oct 14, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -0.58% | - |
| Oct 13, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -1.14% | - |
| Oct 10, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.90% | - |
| Oct 9, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -0.34% | - |
| Oct 8, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -3.89% | - |
| Oct 7, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.33% | - |
| Oct 6, 2025 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | 0.55% | - |
| Oct 3, 2025 | 186.80 | 186.80 | 186.00 | 183.40 | 183.40 | 2.00% | 10 |
| Oct 2, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 4.66% | - |
| Oct 1, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 7.38% | - |
| Sep 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.87% | - |
| Sep 26, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.47% | - |
| Sep 25, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -2.73% | - |
| Sep 24, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -1.41% | - |
| Sep 23, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -1.04% | - |
| Sep 22, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 0.82% | - |
| Sep 19, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 2.39% | - |
| Sep 18, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 2.45% | - |
| Sep 17, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.61% | - |
| Sep 16, 2025 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.98% | - |
| Sep 15, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.87% | - |
| Sep 12, 2025 | 158.20 | 158.20 | 158.20 | 161.20 | 161.20 | -0.25% | 5 |
| Sep 11, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -1.94% | - |
| Sep 10, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 1.60% | - |
| Sep 9, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 1.76% | - |
| Sep 8, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 1.40% | - |
| Sep 5, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0.51% | - |
| Sep 4, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | -4.17% | - |
| Sep 3, 2025 | 159.20 | 159.20 | 159.20 | 163.20 | 163.20 | -0.24% | 5 |
| Sep 2, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -2.39% | - |
| Sep 1, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 3.20% | - |
| Aug 29, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 1.12% | - |
| Aug 28, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.12% | - |
| Aug 27, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -0.99% | - |
| Aug 26, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 0.37% | - |
| Aug 25, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 0.37% | - |
| Aug 22, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -0.98% | - |
| Aug 21, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0.62% | - |
| Aug 20, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -0.49% | - |
| Aug 19, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.99% | - |
| Aug 18, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.74% | - |
| Aug 14, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -0.37% | - |
| Aug 13, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 1.37% | - |
| Aug 12, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 6.22% | - |
| Aug 11, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 1.75% | - |
| Aug 8, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -0.27% | - |
| Aug 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.81% | - |
| Aug 6, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -0.94% | - |
| Aug 5, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -1.19% | - |
| Aug 4, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.40% | - |
| Aug 1, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -4.17% | - |
| Jul 31, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -1.98% | - |
| Jul 30, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 0.75% | - |
| Jul 29, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -0.99% | - |
| Jul 28, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 1.76% | - |
| Jul 25, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.87% | - |
| Jul 24, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -0.25% | - |
| Jul 23, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 3.21% | - |
| Jul 22, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -7.04% | - |
| Jul 21, 2025 | 166.00 | 166.00 | 166.00 | 167.60 | 167.60 | -2.90% | 3 |
| Jul 18, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -0.35% | - |