Gr. Sarantis S.A. (FRA:SSA1)
Germany · Delayed Price · Currency is EUR 13.20
+0.28 (2.17%)
At close: Dec 19, 2025
Gr. Sarantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.17% | - |
| Dec 18, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% | - |
| Dec 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.61% | - |
| Dec 16, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | - |
| Dec 15, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.31% | - |
| Dec 12, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.62% | - |
| Dec 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.56% | - |
| Dec 10, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.27% | - |
| Dec 9, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.10% | - |
| Dec 8, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.27% | - |
| Dec 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.65% | - |
| Dec 3, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.49% | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.17% | - |
| Dec 1, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.82% | - |
| Nov 28, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.16% | - |
| Nov 27, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.49% | - |
| Nov 26, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.16% | - |
| Nov 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.50% | - |
| Nov 24, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.66% | - |
| Nov 21, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% | - |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.48% | - |
| Nov 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.16% | - |
| Nov 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% | - |
| Nov 12, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.30% | - |
| Nov 11, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.32% | - |
| Nov 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.98% | - |
| Nov 7, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.49% | - |
| Nov 6, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% | - |
| Nov 5, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% | - |
| Nov 4, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.16% | - |
| Nov 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.16% | - |
| Oct 31, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% | - |
| Oct 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.97% | - |
| Oct 29, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% | - |
| Oct 28, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - | - |
| Oct 27, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.82% | - |
| Oct 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.63% | - |
| Oct 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.09% | - |
| Oct 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -2.28% | - |
| Oct 21, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.46% | - |
| Oct 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.15% | - |
| Oct 17, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.36% | - |
| Oct 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Oct 15, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% | - |
| Oct 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.85% | - |
| Oct 13, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.37% | - |