Gr. Sarantis S.A. (FRA:SSA1)
Germany · Delayed Price · Currency is EUR 12.16
+0.22 (1.84%)
At close: Sep 18, 2026
FRA:SSA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.84% | - |
| Sep 17, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.16% | - |
| Sep 16, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.00% | - |
| Sep 15, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -3.86% | - |
| Sep 14, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2.30% | - |
| Sep 11, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -4.10% | - |
| Sep 10, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -4.52% | - |
| Sep 9, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.45% | - |
| Sep 8, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.91% | - |
| Sep 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.59% | - |
| Sep 4, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.14% | - |
| Sep 3, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.43% | - |
| Sep 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.56% | - |
| Sep 1, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.44% | - |
| Aug 31, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.58% | - |
| Aug 28, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.29% | - |
| Aug 27, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| 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% | - |