Gr. Sarantis S.A. (ATH:SAR)
Greece · Delayed Price · Currency is EUR 12.70
+0.30 (2.42%)
Sep 11, 2026, 5:09 PM EET
Gr. Sarantis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 14.50 | 14.58 | 14.40 | 14.40 | 14.40 | -1.37% | 21,295 |
| Jul 22, 2026 | 14.40 | 14.78 | 14.40 | 14.60 | 14.60 | 0.27% | 28,659 |
| Jul 21, 2026 | 14.60 | 14.76 | 14.56 | 14.56 | 14.56 | -0.82% | 20,502 |
| Jul 20, 2026 | 14.30 | 14.74 | 14.30 | 14.68 | 14.68 | 2.09% | 17,965 |
| Jul 17, 2026 | 14.40 | 14.54 | 14.32 | 14.38 | 14.38 | -0.83% | 33,021 |
| Jul 16, 2026 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | - | 32,533 |
| Jul 15, 2026 | 14.32 | 14.62 | 14.32 | 14.50 | 14.50 | 1.26% | 32,966 |
| Jul 14, 2026 | 14.54 | 14.68 | 14.32 | 14.32 | 14.32 | -1.92% | 33,471 |
| Jul 13, 2026 | 14.88 | 14.88 | 14.48 | 14.60 | 14.60 | -0.54% | 70,297 |
| Jul 10, 2026 | 14.86 | 14.90 | 14.56 | 14.68 | 14.68 | -1.21% | 38,997 |
| Jul 9, 2026 | 15.06 | 15.06 | 14.70 | 14.86 | 14.86 | -1.20% | 30,810 |
| Jul 8, 2026 | 15.08 | 15.10 | 14.80 | 15.04 | 15.04 | -0.40% | 19,908 |
| Jul 7, 2026 | 15.40 | 15.60 | 15.00 | 15.10 | 15.10 | -1.95% | 45,697 |
| Jul 6, 2026 | 15.12 | 15.40 | 15.00 | 15.40 | 15.40 | 1.99% | 24,565 |