Sartorius Aktiengesellschaft (VIE:SRT3)
Austria
· Delayed Price · Currency is EUR 211.60
-7.10 (-3.25%)
At close: Mar 9, 2026
VIE:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 211.10 | 211.60 | 210.60 | 211.60 | 211.60 | -3.25% | - |
| Mar 6, 2026 | 228.60 | 228.60 | 218.70 | 218.70 | 218.70 | -3.70% | - |
| Mar 5, 2026 | 232.80 | 232.80 | 227.10 | 227.10 | 227.10 | -1.99% | - |
| Mar 4, 2026 | 225.00 | 231.70 | 225.00 | 231.70 | 231.70 | 3.67% | - |
| Mar 3, 2026 | 228.80 | 228.80 | 223.50 | 223.50 | 223.50 | -4.41% | - |
| Mar 2, 2026 | 231.70 | 236.00 | 231.70 | 233.80 | 233.80 | -2.26% | - |
| Feb 27, 2026 | 239.40 | 239.40 | 238.60 | 239.20 | 239.20 | 0.29% | - |
| Feb 26, 2026 | 236.50 | 238.50 | 236.50 | 238.50 | 238.50 | -0.04% | - |
| Feb 25, 2026 | 238.40 | 238.60 | 234.50 | 238.60 | 238.60 | 1.92% | - |
| Feb 24, 2026 | 226.80 | 234.10 | 226.80 | 234.10 | 234.10 | 2.90% | - |
| Feb 23, 2026 | 235.80 | 235.80 | 227.50 | 227.50 | 227.50 | -4.77% | - |
| Feb 20, 2026 | 236.10 | 238.90 | 234.40 | 238.90 | 238.90 | 3.02% | - |
| Feb 19, 2026 | 234.20 | 234.20 | 231.40 | 231.90 | 231.90 | -0.30% | - |
| Feb 18, 2026 | 226.10 | 232.60 | 225.20 | 232.60 | 232.60 | 2.51% | 2 |
| Feb 17, 2026 | 228.10 | 231.10 | 226.90 | 226.90 | 226.90 | 0.89% | - |
| Feb 16, 2026 | 230.00 | 230.00 | 224.90 | 224.90 | 224.90 | -1.88% | 1 |
| Feb 13, 2026 | 225.20 | 229.80 | 225.20 | 229.20 | 229.20 | 3.20% | - |
| Feb 12, 2026 | 224.40 | 226.10 | 222.10 | 222.10 | 222.10 | -0.98% | - |
| Feb 11, 2026 | 231.40 | 231.40 | 224.30 | 224.30 | 224.30 | -4.63% | - |
| Feb 10, 2026 | 234.60 | 235.20 | 234.00 | 235.20 | 235.20 | -0.55% | - |
| Feb 9, 2026 | 240.20 | 240.20 | 236.20 | 236.50 | 236.50 | -1.58% | - |
| Feb 6, 2026 | 238.00 | 240.30 | 235.60 | 240.30 | 240.30 | -0.21% | - |
| Feb 5, 2026 | 240.40 | 240.80 | 238.00 | 240.80 | 240.80 | -1.55% | - |
| Feb 4, 2026 | 245.80 | 246.70 | 240.10 | 244.60 | 244.60 | -3.32% | - |
| Feb 3, 2026 | 240.10 | 253.30 | 230.00 | 253.00 | 253.00 | 7.61% | - |
| Feb 2, 2026 | 233.00 | 235.10 | 232.90 | 235.10 | 235.10 | -0.47% | - |
| Jan 30, 2026 | 239.40 | 240.40 | 236.20 | 236.20 | 236.20 | -2.24% | - |
| Jan 29, 2026 | 252.00 | 252.00 | 241.60 | 241.60 | 241.60 | -3.05% | - |
| Jan 28, 2026 | 254.80 | 254.80 | 244.70 | 249.20 | 249.20 | -2.85% | 188 |
| Jan 27, 2026 | 260.90 | 260.90 | 255.00 | 256.50 | 256.50 | -1.16% | - |
| Jan 26, 2026 | 254.30 | 259.70 | 254.30 | 259.50 | 259.50 | 0.50% | - |
| Jan 23, 2026 | 260.70 | 260.70 | 257.50 | 258.20 | 258.20 | -1.19% | - |
| Jan 22, 2026 | 257.10 | 261.30 | 257.10 | 261.30 | 261.30 | 3.08% | - |
| Jan 21, 2026 | 256.20 | 256.20 | 247.90 | 253.50 | 253.50 | 0.64% | 31 |
| Jan 20, 2026 | 249.60 | 251.90 | 248.60 | 251.90 | 251.90 | 0.52% | - |
| Jan 19, 2026 | 254.80 | 254.80 | 249.40 | 250.60 | 250.60 | -3.54% | 92 |
| Jan 16, 2026 | 261.80 | 261.90 | 259.80 | 259.80 | 259.80 | 0.66% | 1 |
| Jan 15, 2026 | 253.50 | 258.10 | 253.20 | 258.10 | 258.10 | 1.81% | - |
| Jan 14, 2026 | 259.00 | 259.00 | 253.50 | 253.50 | 253.50 | -2.31% | - |
| Jan 13, 2026 | 259.50 | 261.30 | 255.40 | 259.50 | 259.50 | -0.38% | - |
| Jan 12, 2026 | 256.10 | 263.00 | 256.10 | 260.50 | 260.50 | -0.72% | - |
| Jan 9, 2026 | 260.80 | 262.60 | 260.10 | 262.40 | 262.40 | -0.38% | - |
| Jan 8, 2026 | 265.40 | 265.40 | 261.80 | 263.40 | 263.40 | -0.53% | 31 |
| Jan 7, 2026 | 265.20 | 266.70 | 264.70 | 264.80 | 264.80 | 0.38% | - |
| Jan 6, 2026 | 262.40 | 263.80 | 261.80 | 263.80 | 263.80 | 4.35% | - |
| Jan 5, 2026 | 249.90 | 252.80 | 245.40 | 252.80 | 252.80 | 1.61% | - |
| Jan 2, 2026 | 247.90 | 250.50 | 247.90 | 248.80 | 248.80 | 1.30% | - |
| Dec 30, 2025 | 244.70 | 245.90 | 244.70 | 245.60 | 245.60 | -0.49% | - |
| Dec 29, 2025 | 245.60 | 246.80 | 245.20 | 246.80 | 246.80 | 0.65% | - |
| Dec 23, 2025 | 244.70 | 245.80 | 244.50 | 245.20 | 245.20 | 0.66% | - |
| Dec 22, 2025 | 239.10 | 243.60 | 238.50 | 243.60 | 243.60 | 1.25% | 2 |
| Dec 19, 2025 | 237.60 | 241.20 | 236.70 | 240.60 | 240.60 | 1.78% | - |
| Dec 18, 2025 | 234.20 | 236.40 | 233.90 | 236.40 | 236.40 | -0.51% | 2 |
| Dec 17, 2025 | 238.10 | 238.10 | 236.00 | 237.60 | 237.60 | -1.16% | - |
| Dec 16, 2025 | 237.30 | 241.40 | 237.30 | 240.40 | 240.40 | -1.03% | - |
| Dec 15, 2025 | 239.20 | 242.90 | 239.20 | 242.90 | 242.90 | -0.33% | 1 |
| Dec 12, 2025 | 240.70 | 245.20 | 240.70 | 243.70 | 243.70 | -1.93% | - |
| Dec 11, 2025 | 245.90 | 250.10 | 245.50 | 248.50 | 248.50 | -1.78% | - |
| Dec 10, 2025 | 254.70 | 255.40 | 251.60 | 253.00 | 253.00 | 1.24% | - |
| Dec 9, 2025 | 251.40 | 251.40 | 249.70 | 249.90 | 249.90 | -1.23% | - |
| Dec 8, 2025 | 252.60 | 253.70 | 252.10 | 253.00 | 253.00 | -0.16% | - |
| Dec 5, 2025 | 255.50 | 255.70 | 253.40 | 253.40 | 253.40 | -1.21% | - |
| Dec 4, 2025 | 260.40 | 260.40 | 256.50 | 256.50 | 256.50 | -0.97% | - |
| Dec 3, 2025 | 252.80 | 259.00 | 252.80 | 259.00 | 259.00 | 4.35% | - |
| Dec 2, 2025 | 247.60 | 248.20 | 245.50 | 248.20 | 248.20 | -1.51% | - |
| Dec 1, 2025 | 253.90 | 254.40 | 252.00 | 252.00 | 252.00 | 1.00% | 40 |
| Nov 28, 2025 | 245.90 | 249.50 | 245.10 | 249.50 | 249.50 | 1.92% | - |
| Nov 27, 2025 | 241.90 | 244.80 | 241.90 | 244.80 | 244.80 | 1.24% | - |
| Nov 26, 2025 | 241.50 | 241.80 | 240.70 | 241.80 | 241.80 | 1.68% | - |
| Nov 25, 2025 | 230.60 | 237.80 | 230.60 | 237.80 | 237.80 | 3.26% | - |
| Nov 24, 2025 | 227.60 | 230.30 | 227.60 | 230.30 | 230.30 | 2.58% | - |
| Nov 21, 2025 | 221.80 | 224.50 | 219.50 | 224.50 | 224.50 | 0.58% | - |
| Nov 20, 2025 | 226.20 | 226.20 | 223.20 | 223.20 | 223.20 | -0.76% | - |
| Nov 19, 2025 | 222.30 | 226.30 | 222.30 | 224.90 | 224.90 | 0.54% | - |
| Nov 18, 2025 | 225.50 | 225.50 | 223.00 | 223.70 | 223.70 | -1.76% | - |
| Nov 17, 2025 | 229.90 | 229.90 | 227.70 | 227.70 | 227.70 | -0.78% | 2 |
| Nov 14, 2025 | 228.00 | 229.50 | 225.20 | 229.50 | 229.50 | 0.39% | - |
| Nov 13, 2025 | 236.50 | 236.50 | 228.60 | 228.60 | 228.60 | -1.12% | 40 |
| Nov 12, 2025 | 232.30 | 233.60 | 231.20 | 231.20 | 231.20 | -0.17% | 40 |
| Nov 11, 2025 | 225.50 | 231.60 | 225.50 | 231.60 | 231.60 | 2.93% | - |
| Nov 10, 2025 | 223.90 | 225.90 | 223.90 | 225.00 | 225.00 | 1.40% | - |
| Nov 7, 2025 | 225.30 | 225.30 | 221.90 | 221.90 | 221.90 | -0.63% | - |
| Nov 6, 2025 | 226.60 | 227.80 | 223.30 | 223.30 | 223.30 | -1.11% | - |
| Nov 5, 2025 | 226.20 | 227.40 | 225.80 | 225.80 | 225.80 | -1.91% | - |
| Nov 4, 2025 | 230.70 | 230.90 | 228.90 | 230.20 | 230.20 | -2.08% | - |
| Nov 3, 2025 | 235.50 | 238.30 | 235.10 | 235.10 | 235.10 | -1.80% | - |
| Oct 31, 2025 | 239.30 | 239.90 | 238.40 | 239.40 | 239.40 | 0.08% | - |
| Oct 30, 2025 | 241.50 | 241.60 | 239.10 | 239.20 | 239.20 | 0.55% | - |
| Oct 29, 2025 | 237.40 | 240.60 | 235.10 | 237.90 | 237.90 | 0.68% | - |
| Oct 28, 2025 | 238.80 | 242.00 | 236.30 | 236.30 | 236.30 | -1.13% | 40 |
| Oct 27, 2025 | 242.10 | 242.40 | 239.00 | 239.00 | 239.00 | -0.99% | - |
| Oct 24, 2025 | 239.70 | 241.40 | 239.40 | 241.40 | 241.40 | 1.68% | - |
| Oct 23, 2025 | 240.90 | 240.90 | 237.40 | 237.40 | 237.40 | -1.08% | - |
| Oct 22, 2025 | 236.60 | 242.00 | 236.60 | 240.00 | 240.00 | 0.63% | 160 |
| Oct 21, 2025 | 229.40 | 242.10 | 229.30 | 238.50 | 238.50 | 4.56% | 194 |
| Oct 20, 2025 | 228.60 | 228.60 | 225.90 | 228.10 | 228.10 | -1.00% | 40 |
| Oct 17, 2025 | 228.20 | 230.40 | 228.20 | 230.40 | 230.40 | 0.66% | - |
| Oct 16, 2025 | 235.30 | 235.30 | 228.50 | 228.90 | 228.90 | 7.31% | 1 |
| Oct 15, 2025 | 212.70 | 213.60 | 212.00 | 213.30 | 213.30 | 1.43% | 1 |
| Oct 14, 2025 | 210.70 | 211.20 | 209.80 | 210.30 | 210.30 | -1.96% | - |