Gr. Sarantis S.A. (FRA:SSA1)
Germany · Delayed Price · Currency is EUR 13.88
-0.08 (-0.57%)
At close: Aug 26, 2026
FRA:SSA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.57% | - |
| Aug 25, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.60% | - |
| Aug 24, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.43% | - |
| Aug 21, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | - |
| Aug 20, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.71% | - |
| Aug 19, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | - |
| Aug 18, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.27% | - |
| Aug 17, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.25% | - |
| Aug 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Aug 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.32% | - |
| Aug 12, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.14% | - |
| Aug 11, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.54% | - |
| Aug 10, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 2.08% | - |
| Aug 7, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.55% | - |
| Aug 6, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -2.68% | - |
| Aug 5, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 4.34% | - |
| Aug 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.56% | - |
| Aug 3, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.11% | - |
| Jul 31, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.42% | - |
| Jul 30, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.42% | - |
| Jul 29, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% | - |
| Jul 28, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.27% | - |
| Jul 27, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% | - |
| Jul 24, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.40% | - |
| Jul 23, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.28% | - |
| Jul 22, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.83% | - |
| Jul 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Jul 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.84% | - |
| Jul 17, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - | - |
| Jul 16, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.28% | - |
| Jul 15, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.96% | - |
| Jul 14, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.56% | - |
| Jul 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.23% | - |
| Jul 10, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.22% | - |
| Jul 9, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.40% | - |
| Jul 8, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.98% | - |
| Jul 7, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 2.02% | - |
| Jul 6, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 2.35% | - |
| Jul 3, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.50% | - |
| Jul 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Jul 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.09% | - |
| Jun 30, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.96% | - |
| Jun 29, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.55% | - |
| Jun 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.95% | - |
| Jun 25, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.27% | - |
| Jun 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% | - |
| Jun 23, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% | - |
| Jun 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jun 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% | - |
| Jun 18, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.54% | - |