Sartorius Aktiengesellschaft (VIE:SATG)
Austria
· Delayed Price · Currency is EUR 174.40
-2.60 (-1.47%)
At close: Mar 9, 2026
VIE:SATG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 182.40 | 182.40 | 177.00 | 177.00 | 177.00 | -2.85% | - |
| Mar 5, 2026 | 185.40 | 186.80 | 182.20 | 182.20 | 182.20 | -1.83% | - |
| Mar 4, 2026 | 179.00 | 185.60 | 179.00 | 185.60 | 185.60 | 3.34% | - |
| Mar 3, 2026 | 182.80 | 182.80 | 179.60 | 179.60 | 179.60 | -3.75% | - |
| Mar 2, 2026 | 188.20 | 188.60 | 186.60 | 186.60 | 186.60 | -2.81% | - |
| Feb 27, 2026 | 192.00 | 192.60 | 191.80 | 192.00 | 192.00 | 0.52% | - |
| Feb 26, 2026 | 191.60 | 192.20 | 191.00 | 191.00 | 191.00 | -0.42% | - |
| Feb 25, 2026 | 192.60 | 193.00 | 189.80 | 191.80 | 191.80 | 1.05% | - |
| Feb 24, 2026 | 185.20 | 189.80 | 185.20 | 189.80 | 189.80 | 1.71% | - |
| Feb 23, 2026 | 194.20 | 194.20 | 186.60 | 186.60 | 186.60 | -5.18% | - |
| Feb 20, 2026 | 194.20 | 196.80 | 190.00 | 196.80 | 196.80 | 2.61% | - |
| Feb 19, 2026 | 190.40 | 191.80 | 189.80 | 191.80 | 191.80 | 1.05% | - |
| Feb 18, 2026 | 184.80 | 189.80 | 183.00 | 189.80 | 189.80 | 4.17% | - |
| Feb 17, 2026 | 182.80 | 183.60 | 182.20 | 182.20 | 182.20 | 1.33% | - |
| Feb 16, 2026 | 183.20 | 183.20 | 179.40 | 179.80 | 179.80 | -1.75% | - |
| Feb 13, 2026 | 179.00 | 183.40 | 179.00 | 183.00 | 183.00 | 2.01% | - |
| Feb 12, 2026 | 180.80 | 181.40 | 179.40 | 179.40 | 179.40 | -0.11% | - |
| Feb 11, 2026 | 185.00 | 185.00 | 179.60 | 179.60 | 179.60 | -4.47% | - |
| Feb 10, 2026 | 184.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1.62% | - |
| Feb 9, 2026 | 185.40 | 185.60 | 184.40 | 185.00 | 185.00 | -0.75% | - |
| Feb 6, 2026 | 187.00 | 187.00 | 183.00 | 186.40 | 186.40 | -0.75% | 98 |
| Feb 5, 2026 | 189.40 | 189.40 | 186.60 | 187.80 | 187.80 | -2.69% | 98 |
| Feb 4, 2026 | 192.00 | 193.00 | 188.00 | 193.00 | 193.00 | -2.92% | - |
| Feb 3, 2026 | 191.60 | 198.80 | 181.60 | 198.80 | 198.80 | 6.20% | - |
| Feb 2, 2026 | 185.60 | 187.20 | 185.00 | 187.20 | 187.20 | -0.64% | - |
| Jan 30, 2026 | 188.40 | 189.00 | 186.80 | 188.40 | 188.40 | -2.18% | - |
| Jan 29, 2026 | 194.80 | 194.80 | 192.60 | 192.60 | 192.60 | -0.62% | - |
| Jan 28, 2026 | 197.20 | 197.20 | 191.20 | 193.80 | 193.80 | -2.22% | - |
| Jan 27, 2026 | 203.00 | 203.00 | 198.20 | 198.20 | 198.20 | -1.88% | - |
| Jan 26, 2026 | 199.60 | 202.00 | 199.60 | 202.00 | 202.00 | -0.25% | - |
| Jan 23, 2026 | 203.00 | 203.00 | 201.00 | 202.50 | 202.50 | -0.49% | - |
| Jan 22, 2026 | 201.50 | 203.50 | 200.00 | 203.50 | 203.50 | 2.16% | - |
| Jan 21, 2026 | 198.20 | 199.20 | 195.80 | 199.20 | 199.20 | 1.22% | - |
| Jan 20, 2026 | 194.20 | 196.80 | 193.00 | 196.80 | 196.80 | 0.20% | - |
| Jan 19, 2026 | 197.00 | 197.00 | 194.40 | 196.40 | 196.40 | -1.80% | - |
| Jan 16, 2026 | 201.50 | 203.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 15, 2026 | 196.40 | 200.00 | 196.40 | 200.00 | 200.00 | 1.63% | - |
| Jan 14, 2026 | 200.50 | 201.50 | 196.80 | 196.80 | 196.80 | -1.85% | - |
| Jan 13, 2026 | 201.50 | 203.00 | 199.60 | 200.50 | 200.50 | -0.74% | 52 |
| Jan 12, 2026 | 199.60 | 205.00 | 199.60 | 202.00 | 202.00 | 1.30% | - |
| Jan 9, 2026 | 203.00 | 204.00 | 199.40 | 199.40 | 199.40 | -2.73% | - |
| Jan 8, 2026 | 206.00 | 206.00 | 203.50 | 205.00 | 205.00 | -0.49% | - |
| Jan 7, 2026 | 206.50 | 207.50 | 205.50 | 206.00 | 206.00 | 0.24% | - |
| Jan 6, 2026 | 202.00 | 205.50 | 202.00 | 205.50 | 205.50 | 4.00% | 40 |
| Jan 5, 2026 | 194.40 | 197.60 | 192.80 | 197.60 | 197.60 | 1.86% | - |
| Jan 2, 2026 | 192.60 | 194.60 | 192.60 | 194.00 | 194.00 | 2.54% | - |
| Dec 30, 2025 | 189.80 | 190.60 | 189.20 | 189.20 | 189.20 | -1.66% | - |
| Dec 29, 2025 | 189.40 | 192.40 | 189.40 | 192.40 | 192.40 | 1.26% | - |
| Dec 23, 2025 | 189.00 | 190.40 | 189.00 | 190.00 | 190.00 | 1.06% | - |
| Dec 22, 2025 | 186.20 | 188.00 | 185.20 | 188.00 | 188.00 | 0.75% | - |
| Dec 19, 2025 | 186.00 | 186.60 | 184.20 | 186.60 | 186.60 | 0.32% | - |
| Dec 18, 2025 | 185.80 | 186.00 | 183.40 | 186.00 | 186.00 | 0.43% | - |
| Dec 17, 2025 | 186.60 | 186.60 | 183.60 | 185.20 | 185.20 | -2.11% | - |
| Dec 16, 2025 | 185.00 | 189.20 | 185.00 | 189.20 | 189.20 | 0.96% | - |
| Dec 15, 2025 | 187.20 | 188.40 | 187.20 | 187.40 | 187.40 | -1.06% | - |
| Dec 12, 2025 | 189.80 | 191.00 | 189.40 | 189.40 | 189.40 | -2.17% | - |
| Dec 11, 2025 | 195.60 | 195.60 | 192.00 | 193.60 | 193.60 | -2.02% | - |
| Dec 10, 2025 | 198.40 | 198.40 | 196.00 | 197.60 | 197.60 | 1.65% | - |
| Dec 9, 2025 | 194.80 | 194.80 | 193.60 | 194.40 | 194.40 | -0.21% | - |
| Dec 8, 2025 | 197.40 | 197.80 | 194.80 | 194.80 | 194.80 | -0.61% | - |
| Dec 5, 2025 | 196.80 | 198.20 | 196.00 | 196.00 | 196.00 | -1.71% | - |
| Dec 4, 2025 | 201.50 | 201.50 | 199.40 | 199.40 | 199.40 | -0.20% | - |
| Dec 3, 2025 | 196.60 | 200.50 | 196.60 | 199.80 | 199.80 | 2.99% | - |
| Dec 2, 2025 | 193.80 | 194.00 | 192.40 | 194.00 | 194.00 | -1.62% | - |
| Dec 1, 2025 | 196.80 | 198.20 | 196.80 | 197.20 | 197.20 | 1.54% | - |
| Nov 28, 2025 | 192.00 | 194.20 | 190.20 | 194.20 | 194.20 | 1.46% | - |
| Nov 27, 2025 | 188.20 | 191.40 | 188.20 | 191.40 | 191.40 | 2.13% | - |
| Nov 26, 2025 | 189.80 | 190.20 | 187.40 | 187.40 | 187.40 | -0.53% | - |
| Nov 25, 2025 | 181.80 | 188.40 | 181.80 | 188.40 | 188.40 | 3.97% | - |
| Nov 24, 2025 | 179.40 | 181.20 | 177.20 | 181.20 | 181.20 | 2.95% | - |
| Nov 21, 2025 | 175.00 | 176.00 | 173.80 | 176.00 | 176.00 | - | - |
| Nov 20, 2025 | 176.60 | 177.00 | 176.00 | 176.00 | 176.00 | -0.34% | - |
| Nov 19, 2025 | 175.40 | 178.20 | 175.40 | 176.60 | 176.60 | 0.80% | - |
| Nov 18, 2025 | 178.40 | 178.40 | 175.20 | 175.20 | 175.20 | -3.52% | - |
| Nov 17, 2025 | 180.80 | 181.60 | 180.60 | 181.60 | 181.60 | - | - |
| Nov 14, 2025 | 179.60 | 181.60 | 178.80 | 181.60 | 181.60 | - | - |
| Nov 13, 2025 | 186.40 | 186.40 | 181.40 | 181.60 | 181.60 | -0.77% | - |
| Nov 12, 2025 | 181.60 | 183.60 | 181.00 | 183.00 | 183.00 | 1.10% | - |
| Nov 11, 2025 | 175.60 | 181.00 | 175.60 | 181.00 | 181.00 | 2.96% | - |
| Nov 10, 2025 | 175.60 | 177.20 | 173.40 | 175.80 | 175.80 | 0.23% | - |
| Nov 7, 2025 | 178.40 | 178.40 | 174.80 | 175.40 | 175.40 | -0.68% | - |
| Nov 6, 2025 | 179.80 | 180.00 | 176.60 | 176.60 | 176.60 | -1.45% | - |
| Nov 5, 2025 | 180.00 | 180.00 | 178.80 | 179.20 | 179.20 | -2.71% | - |
| Nov 4, 2025 | 183.40 | 184.20 | 182.20 | 184.20 | 184.20 | 0.22% | - |
| Nov 3, 2025 | 189.60 | 190.60 | 183.80 | 183.80 | 183.80 | -3.67% | - |
| Oct 31, 2025 | 189.00 | 192.60 | 189.00 | 190.80 | 190.80 | 0.85% | - |
| Oct 30, 2025 | 193.40 | 194.00 | 189.20 | 189.20 | 189.20 | -1.36% | - |
| Oct 29, 2025 | 191.60 | 193.80 | 190.80 | 191.80 | 191.80 | -0.52% | - |
| Oct 28, 2025 | 192.00 | 195.00 | 192.00 | 192.80 | 192.80 | 0.10% | - |
| Oct 27, 2025 | 196.40 | 196.40 | 192.20 | 192.60 | 192.60 | -1.43% | - |
| Oct 24, 2025 | 192.80 | 195.40 | 192.80 | 195.40 | 195.40 | 2.20% | - |
| Oct 23, 2025 | 194.80 | 194.80 | 190.80 | 191.20 | 191.20 | -0.62% | - |
| Oct 22, 2025 | 193.00 | 194.80 | 192.20 | 192.40 | 192.40 | -0.10% | - |
| Oct 21, 2025 | 187.00 | 194.60 | 187.00 | 192.60 | 192.60 | 2.34% | - |
| Oct 20, 2025 | 183.20 | 188.20 | 183.20 | 188.20 | 188.20 | 0.75% | - |
| Oct 17, 2025 | 186.40 | 186.80 | 185.20 | 186.80 | 186.80 | 0.76% | - |
| Oct 16, 2025 | 185.60 | 185.60 | 185.40 | 185.40 | 185.40 | 7.54% | - |
| Oct 15, 2025 | 172.00 | 173.40 | 171.20 | 172.40 | 172.40 | 1.29% | - |
| Oct 14, 2025 | 171.00 | 171.40 | 170.20 | 170.20 | 170.20 | -2.07% | - |
| Oct 13, 2025 | 173.00 | 173.80 | 172.40 | 173.80 | 173.80 | 0.23% | - |