Sartorius Aktiengesellschaft (BIT:1SRT)
Italy
· Delayed Price · Currency is EUR 166.00
-7.40 (-4.27%)
At close: Apr 27, 2026
BIT:1SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 0.72% | - |
| Apr 27, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -4.27% | - |
| Apr 24, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -13.30% | - |
| Apr 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5.04% | - |
| Apr 22, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -2.26% | - |
| Apr 21, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -1.12% | - |
| Apr 20, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 9.32% | - |
| Apr 17, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 0.67% | - |
| Apr 16, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.33% | - |
| Apr 15, 2026 | 176.80 | 176.80 | 176.80 | 179.60 | 179.60 | -1.21% | 10 |
| Apr 14, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 5.57% | - |
| Apr 13, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -2.05% | - |
| Apr 10, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 9.74% | - |
| Apr 9, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -10.80% | - |
| Apr 8, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 13.10% | - |
| Apr 7, 2026 | 173.00 | 173.00 | 173.00 | 158.80 | 158.80 | -5.70% | 10 |
| Apr 2, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -1.29% | - |
| Apr 1, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -1.73% | - |
| Mar 31, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.23% | - |
| Mar 30, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.23% | - |
| Mar 27, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 1.41% | - |
| Mar 26, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 169.67 | -0.58% | - |
| Mar 25, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 170.67 | 0.35% | - |
| Mar 24, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.07 | 4.40% | - |
| Mar 23, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 162.90 | -2.50% | - |
| Mar 20, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.08 | -0.36% | - |
| Mar 19, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 167.68 | -3.88% | - |
| Mar 18, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 174.45 | -0.45% | - |
| Mar 17, 2026 | 172.40 | 172.80 | 172.40 | 176.00 | 175.25 | 7.19% | 100 |
| Mar 16, 2026 | 163.00 | 163.20 | 163.00 | 164.20 | 163.50 | -4.09% | 100 |
| Mar 13, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 170.47 | - | - |
| Mar 12, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 170.47 | 2.76% | - |
| Mar 11, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 165.89 | -7.13% | - |
| Mar 10, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 178.63 | 0.11% | - |
| Mar 9, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 178.43 | -0.55% | - |
| Mar 6, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 179.43 | -1.42% | - |
| Mar 5, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.02 | 1.11% | - |
| Mar 4, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.03 | -0.11% | - |
| Mar 3, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.22 | -1.63% | - |
| Mar 2, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.21 | -4.47% | - |
| Feb 27, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 191.77 | - | - |
| Feb 26, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 191.77 | -1.33% | - |
| Feb 25, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 194.36 | -1.81% | - |
| Feb 24, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 197.95 | 9.71% | - |
| Feb 23, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 180.42 | -13.51% | - |
| Feb 20, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 208.60 | 2.44% | - |
| Feb 19, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 203.62 | 3.18% | - |
| Feb 18, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 197.35 | 5.65% | - |
| Feb 17, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 186.80 | 9.07% | - |
| Feb 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.26 | -9.66% | - |
| Feb 13, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 189.58 | -2.86% | - |
| Feb 12, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.16 | 5.26% | - |
| Feb 11, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 185.40 | -0.75% | - |
| Feb 10, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 186.80 | 0.54% | - |
| Feb 9, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 185.80 | -1.79% | - |
| Feb 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.19 | 10.59% | - |
| Feb 5, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.06 | -5.71% | - |
| Feb 4, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 181.42 | -3.29% | - |
| Feb 3, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 187.59 | 3.52% | - |
| Feb 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.22 | -1.83% | - |
| Jan 30, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 184.61 | -3.44% | - |
| Jan 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.18 | 0.21% | - |
| Jan 28, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 190.78 | -6.54% | - |
| Jan 27, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 204.12 | 1.23% | - |
| Jan 26, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 201.63 | 0.25% | - |
| Jan 23, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.13 | -0.98% | - |
| Jan 22, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.13 | -0.73% | - |
| Jan 21, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 204.62 | -0.96% | - |
| Jan 20, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 206.61 | 2.72% | - |
| Jan 19, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.13 | -1.70% | - |
| Jan 16, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 204.62 | 3.37% | - |
| Jan 15, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 197.95 | 0.61% | - |
| Jan 14, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 196.75 | 0.20% | - |
| Jan 13, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 196.36 | -3.10% | - |
| Jan 12, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 202.63 | 0.74% | - |
| Jan 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.13 | -1.46% | - |
| Jan 8, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 204.12 | - | 100 |
| Jan 7, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 204.12 | 3.43% | - |
| Jan 6, 2026 | 204.50 | 204.50 | 204.50 | 198.20 | 197.35 | 1.12% | 8 |
| Jan 5, 2026 | 200.00 | 201.00 | 200.00 | 196.00 | 195.16 | 2.83% | 6 |
| Jan 2, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 189.78 | -1.75% | - |
| Dec 30, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.17 | 1.04% | - |
| Dec 29, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.18 | 0.95% | - |
| Dec 23, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 189.39 | -0.31% | - |
| Dec 22, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 189.98 | 2.69% | - |
| Dec 19, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.00 | 0.43% | - |
| Dec 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.21 | -0.54% | - |
| Dec 17, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 185.20 | -1.48% | - |
| Dec 16, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 187.99 | -0.42% | - |
| Dec 15, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | 188.79 | -1.15% | - |
| Dec 12, 2025 | 196.60 | 196.60 | 196.60 | 191.80 | 190.98 | 0.31% | 2 |
| Dec 11, 2025 | 188.00 | 190.40 | 188.00 | 191.20 | 190.38 | 2.03% | 18 |
| Dec 10, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 186.60 | -3.00% | - |
| Dec 9, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 192.37 | 1.68% | - |
| Dec 8, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.19 | 1.28% | - |
| Dec 5, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 186.80 | -0.11% | - |
| Dec 4, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.00 | -0.84% | - |
| Dec 3, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 188.59 | -3.66% | - |
| Dec 2, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 195.76 | 4.46% | - |
| Dec 1, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 187.39 | -2.49% | - |