Gr. Sarantis S.A. (ATH:SAR)
Greece · Delayed Price · Currency is EUR 11.66
-0.10 (-0.85%)
Oct 1, 2026, 5:16 PM EET
Gr. Sarantis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11.74 | 11.80 | 11.64 | 11.66 | 11.66 | -0.85% | 26,240 |
| Sep 30, 2026 | 11.80 | 11.88 | 11.76 | 11.76 | 11.76 | -0.34% | 32,104 |
| Sep 29, 2026 | 11.78 | 11.86 | 11.76 | 11.80 | 11.80 | - | 26,127 |
| Sep 28, 2026 | 11.86 | 11.92 | 11.74 | 11.80 | 11.80 | -0.84% | 78,724 |
| Sep 25, 2026 | 12.00 | 12.16 | 11.78 | 11.90 | 11.90 | -0.50% | 238,944 |
| Sep 24, 2026 | 12.30 | 12.32 | 11.92 | 11.96 | 11.96 | -2.13% | 67,908 |
| Sep 23, 2026 | 12.54 | 12.86 | 12.18 | 12.22 | 12.22 | -2.08% | 72,371 |
| Sep 22, 2026 | 12.22 | 12.50 | 12.22 | 12.48 | 12.48 | 2.30% | 82,582 |
| Sep 21, 2026 | 12.06 | 12.38 | 11.92 | 12.20 | 12.20 | 2.87% | 31,155 |
| Sep 18, 2026 | 12.40 | 12.48 | 11.86 | 11.86 | 11.86 | -4.35% | 875,398 |
| Sep 17, 2026 | 12.18 | 12.48 | 12.18 | 12.40 | 12.40 | 1.81% | 84,828 |
| Sep 16, 2026 | 12.34 | 12.44 | 12.14 | 12.18 | 12.18 | -0.98% | 43,414 |
| Sep 15, 2026 | 12.22 | 12.50 | 12.22 | 12.30 | 12.30 | 0.65% | 27,198 |
| Sep 14, 2026 | 12.74 | 12.74 | 12.22 | 12.22 | 12.22 | -3.78% | 58,799 |
| Sep 11, 2026 | 12.40 | 12.76 | 12.36 | 12.70 | 12.70 | 2.42% | 57,073 |
| Sep 10, 2026 | 12.92 | 13.02 | 12.40 | 12.40 | 12.40 | -4.02% | 128,462 |
| Sep 9, 2026 | 13.54 | 13.54 | 12.92 | 12.92 | 12.92 | -4.58% | 69,459 |
| Sep 8, 2026 | 13.60 | 13.70 | 13.42 | 13.54 | 13.54 | -0.44% | 38,742 |
| Sep 7, 2026 | 14.08 | 14.08 | 13.54 | 13.60 | 13.60 | -1.88% | 48,195 |
| Sep 4, 2026 | 14.02 | 14.06 | 13.84 | 13.86 | 13.86 | -1.56% | 31,597 |
| Sep 3, 2026 | 14.02 | 14.10 | 14.00 | 14.08 | 14.08 | -0.14% | 14,028 |
| Sep 2, 2026 | 14.12 | 14.24 | 14.10 | 14.10 | 14.10 | -0.42% | 26,937 |
| Sep 1, 2026 | 14.30 | 14.30 | 14.08 | 14.16 | 14.16 | -1.67% | 18,674 |
| Aug 31, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 1.55% | 35,004 |
| Aug 28, 2026 | 14.10 | 14.24 | 14.10 | 14.18 | 14.18 | 0.57% | 12,481 |
| Aug 27, 2026 | 14.12 | 14.18 | 14.00 | 14.10 | 14.10 | -0.28% | 77,837 |
| Aug 26, 2026 | 14.14 | 14.32 | 14.12 | 14.14 | 14.14 | - | 22,998 |
| Aug 25, 2026 | 14.24 | 14.26 | 14.12 | 14.14 | 14.14 | -0.56% | 12,475 |
| Aug 24, 2026 | 14.36 | 14.36 | 14.02 | 14.22 | 14.22 | 1.57% | 16,434 |
| Aug 21, 2026 | 14.22 | 14.26 | 13.92 | 14.00 | 14.00 | -1.41% | 34,283 |
| Aug 20, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 7,278 |
| Aug 19, 2026 | 14.22 | 14.36 | 14.18 | 14.20 | 14.20 | -0.70% | 17,900 |
| Aug 18, 2026 | 14.32 | 14.50 | 14.30 | 14.30 | 14.30 | -0.14% | 9,968 |
| Aug 17, 2026 | 14.56 | 14.56 | 14.32 | 14.32 | 14.32 | -1.65% | 14,757 |
| Aug 14, 2026 | 14.60 | 14.80 | 14.50 | 14.56 | 14.56 | -0.82% | 12,925 |
| Aug 13, 2026 | 14.54 | 14.68 | 14.52 | 14.68 | 14.68 | 0.69% | 12,391 |
| Aug 12, 2026 | 14.60 | 14.80 | 14.46 | 14.58 | 14.58 | -2.28% | 39,401 |
| Aug 11, 2026 | 14.88 | 14.92 | 14.66 | 14.92 | 14.92 | -0.13% | 11,557 |
| Aug 10, 2026 | 14.98 | 15.02 | 14.76 | 14.94 | 14.94 | -0.53% | 15,439 |
| Aug 7, 2026 | 14.70 | 15.20 | 14.56 | 15.02 | 15.02 | 2.04% | 67,984 |
| Aug 6, 2026 | 14.80 | 15.04 | 14.72 | 14.72 | 14.72 | -0.54% | 22,054 |
| Aug 5, 2026 | 15.18 | 15.38 | 14.80 | 14.80 | 14.80 | -2.63% | 35,113 |
| Aug 4, 2026 | 14.58 | 15.20 | 14.56 | 15.20 | 15.20 | 4.25% | 14,369 |
| Aug 3, 2026 | 14.50 | 14.68 | 14.48 | 14.58 | 14.58 | 0.55% | 11,221 |
| Jul 31, 2026 | 14.50 | 14.78 | 14.00 | 14.50 | 14.50 | -1.09% | 26,943 |
| Jul 30, 2026 | 14.40 | 14.76 | 14.40 | 14.66 | 14.66 | 0.41% | 36,100 |
| Jul 29, 2026 | 14.60 | 14.76 | 14.48 | 14.60 | 14.60 | -0.41% | 26,565 |
| Jul 28, 2026 | 14.58 | 14.82 | 14.56 | 14.66 | 14.66 | 0.14% | 39,933 |
| Jul 27, 2026 | 14.48 | 14.68 | 14.44 | 14.64 | 14.64 | 1.24% | 13,083 |
| Jul 24, 2026 | 14.32 | 14.54 | 14.32 | 14.46 | 14.46 | 0.42% | 14,298 |