Gr. Sarantis S.A. (ATH:SAR)
Greece · Delayed Price · Currency is EUR 12.60
-0.04 (-0.32%)
Oct 27, 2025, 5:15 PM EET
Gr. Sarantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 12.64 | 12.68 | 12.50 | 12.60 | 12.60 | -0.32% | 31,547 |
| Oct 24, 2025 | 12.96 | 13.00 | 12.64 | 12.64 | 12.64 | -2.77% | 54,960 |
| Oct 23, 2025 | 12.98 | 13.00 | 12.94 | 13.00 | 13.00 | 0.62% | 43,892 |
| Oct 22, 2025 | 13.06 | 13.10 | 12.92 | 12.92 | 12.92 | -1.07% | 24,263 |
| Oct 21, 2025 | 13.38 | 13.40 | 13.06 | 13.06 | 13.06 | -2.39% | 22,716 |
| Oct 20, 2025 | 13.32 | 13.48 | 13.32 | 13.38 | 13.38 | 0.45% | 6,716 |
| Oct 17, 2025 | 13.24 | 13.36 | 13.12 | 13.32 | 13.32 | 0.15% | 23,130 |
| Oct 16, 2025 | 13.44 | 13.52 | 13.14 | 13.30 | 13.30 | -1.34% | 19,095 |
| Oct 15, 2025 | 13.52 | 13.54 | 13.46 | 13.48 | 13.48 | - | 21,815 |
| Oct 14, 2025 | 13.36 | 13.52 | 13.22 | 13.48 | 13.48 | 0.15% | 29,179 |
| Oct 13, 2025 | 13.30 | 13.48 | 13.20 | 13.46 | 13.46 | 1.97% | 51,954 |
| Oct 10, 2025 | 13.00 | 13.22 | 13.00 | 13.20 | 13.20 | 2.33% | 16,931 |
| Oct 9, 2025 | 12.94 | 13.12 | 12.88 | 12.90 | 12.90 | 0.47% | 16,951 |
| Oct 8, 2025 | 13.26 | 13.26 | 12.84 | 12.84 | 12.84 | -0.93% | 12,798 |
| Oct 7, 2025 | 13.02 | 13.04 | 12.84 | 12.96 | 12.96 | -0.31% | 20,242 |
| Oct 6, 2025 | 13.16 | 13.18 | 13.00 | 13.00 | 13.00 | -1.22% | 27,019 |
| Oct 3, 2025 | 13.14 | 13.20 | 13.02 | 13.16 | 13.16 | 0.61% | 26,339 |
| Oct 2, 2025 | 13.14 | 13.14 | 12.98 | 13.08 | 13.08 | 1.40% | 73,612 |
| Oct 1, 2025 | 13.08 | 13.08 | 12.86 | 12.90 | 12.90 | -0.46% | 13,487 |
| Sep 30, 2025 | 12.98 | 13.00 | 12.82 | 12.96 | 12.96 | 0.47% | 32,679 |
| Sep 29, 2025 | 13.14 | 13.14 | 12.76 | 12.90 | 12.90 | - | 63,550 |
| Sep 26, 2025 | 12.78 | 12.96 | 12.70 | 12.90 | 12.90 | 1.57% | 66,929 |
| Sep 25, 2025 | 13.02 | 13.04 | 12.68 | 12.70 | 12.70 | -2.46% | 100,777 |
| Sep 24, 2025 | 13.20 | 13.20 | 13.02 | 13.02 | 13.02 | -1.36% | 34,013 |
| Sep 23, 2025 | 13.24 | 13.28 | 13.14 | 13.20 | 13.20 | -0.15% | 29,984 |
| Sep 22, 2025 | 13.30 | 13.32 | 13.18 | 13.22 | 13.22 | -0.60% | 31,860 |
| Sep 19, 2025 | 13.60 | 13.64 | 13.30 | 13.30 | 13.30 | -2.21% | 80,909 |
| Sep 18, 2025 | 13.62 | 13.84 | 13.48 | 13.60 | 13.60 | - | 26,734 |
| Sep 17, 2025 | 13.72 | 13.82 | 13.60 | 13.60 | 13.60 | -0.87% | 25,541 |
| Sep 16, 2025 | 13.78 | 14.10 | 13.72 | 13.72 | 13.72 | -0.44% | 47,304 |
| Sep 15, 2025 | 13.76 | 13.84 | 13.70 | 13.78 | 13.78 | 0.15% | 47,053 |
| Sep 12, 2025 | 14.00 | 14.06 | 13.76 | 13.76 | 13.76 | -1.85% | 40,606 |
| Sep 11, 2025 | 13.86 | 14.08 | 13.66 | 14.02 | 14.02 | 0.57% | 42,432 |
| Sep 10, 2025 | 14.22 | 14.24 | 13.94 | 13.94 | 13.94 | -1.97% | 14,503 |
| Sep 9, 2025 | 14.36 | 14.36 | 13.78 | 14.22 | 14.22 | -1.11% | 19,670 |
| Sep 8, 2025 | 14.38 | 14.70 | 14.28 | 14.38 | 14.38 | - | 21,517 |
| Sep 5, 2025 | 14.64 | 14.64 | 14.30 | 14.38 | 14.38 | -1.91% | 46,526 |
| Sep 4, 2025 | 14.50 | 14.68 | 14.38 | 14.66 | 14.66 | 1.10% | 33,197 |
| Sep 3, 2025 | 14.42 | 14.60 | 14.22 | 14.50 | 14.50 | 0.55% | 23,090 |
| Sep 2, 2025 | 14.52 | 14.54 | 14.42 | 14.42 | 14.42 | -0.96% | 87,707 |
| Sep 1, 2025 | 14.60 | 14.70 | 14.52 | 14.56 | 14.56 | -0.27% | 14,846 |
| Aug 29, 2025 | 14.66 | 14.90 | 14.60 | 14.60 | 14.60 | -0.68% | 14,264 |
| Aug 28, 2025 | 14.66 | 14.80 | 14.58 | 14.70 | 14.70 | -0.68% | 15,621 |
| Aug 27, 2025 | 14.62 | 15.00 | 14.62 | 14.80 | 14.80 | 1.65% | 20,839 |
| Aug 26, 2025 | 15.16 | 15.30 | 14.56 | 14.56 | 14.56 | -2.93% | 124,790 |
| Aug 25, 2025 | 14.54 | 15.14 | 14.40 | 15.00 | 15.00 | 2.46% | 88,402 |
| Aug 22, 2025 | 14.14 | 14.64 | 14.14 | 14.64 | 14.64 | 3.24% | 26,664 |
| Aug 21, 2025 | 14.16 | 14.22 | 13.86 | 14.18 | 14.18 | 0.14% | 17,812 |
| Aug 20, 2025 | 13.80 | 14.20 | 13.80 | 14.16 | 14.16 | 2.61% | 27,879 |
| Aug 19, 2025 | 13.76 | 13.92 | 13.76 | 13.80 | 13.80 | 0.15% | 66,875 |