Gr. Sarantis S.A. (FRA:SSA1)
Germany · Delayed Price · Currency is EUR 13.34
+0.16 (1.21%)
At close: Jan 27, 2026
Gr. Sarantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.81% | - |
| Jan 29, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.15% | - |
| Jan 28, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.60% | - |
| Jan 27, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.21% | - |
| Jan 26, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -2.08% | - |
| Jan 23, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.05% | - |
| Jan 22, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 2.30% | - |
| Jan 21, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.21% | - |
| Jan 20, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.76% | - |
| Jan 19, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.51% | - |
| Jan 16, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.76% | - |
| Jan 15, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.60% | - |
| Jan 14, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -3.63% | - |
| Jan 13, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.58% | - |
| Jan 12, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 3.01% | - |
| Jan 9, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.61% | - |
| Jan 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.15% | - |
| Jan 7, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.45% | - |
| Jan 6, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -3.49% | - |
| Jan 5, 2026 | 13.28 | 13.76 | 13.28 | 13.76 | 13.76 | 2.23% | 71 |
| Jan 2, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.36% | - |
| Dec 30, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.15% | - |
| Dec 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.91% | - |
| Dec 23, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.50% | - |
| Dec 22, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.06% | - |
| 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% | - |