Gr. Sarantis S.A. (ATH:SAR)
Greece
· Delayed Price · Currency is EUR 13.74
+0.24 (1.78%)
Mar 6, 2026, 5:11 PM EET
Gr. Sarantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.82 | 14.08 | 13.30 | 13.50 | 13.50 | -2.46% | 59,340 |
| Mar 4, 2026 | 13.64 | 14.04 | 13.50 | 13.84 | 13.84 | 1.17% | 42,326 |
| Mar 3, 2026 | 14.34 | 14.34 | 13.42 | 13.68 | 13.68 | -4.74% | 16,423 |
| Mar 2, 2026 | 14.64 | 14.78 | 13.50 | 14.36 | 14.36 | -1.91% | 10,091 |
| Feb 27, 2026 | 14.64 | 14.68 | 14.44 | 14.64 | 14.64 | - | 46,633 |
| Feb 26, 2026 | 14.66 | 14.76 | 14.46 | 14.64 | 14.64 | -0.41% | 16,366 |
| Feb 25, 2026 | 14.78 | 14.82 | 14.66 | 14.70 | 14.70 | -0.41% | 16,434 |
| Feb 24, 2026 | 14.50 | 14.94 | 14.42 | 14.76 | 14.76 | 1.79% | 11,408 |
| Feb 20, 2026 | 15.20 | 15.26 | 14.34 | 14.50 | 14.50 | -4.23% | 12,151 |
| Feb 19, 2026 | 14.80 | 15.14 | 14.46 | 15.14 | 15.14 | 1.88% | 101,951 |
| Feb 18, 2026 | 14.64 | 14.86 | 14.64 | 14.86 | 14.86 | 0.54% | 29,648 |
| Feb 17, 2026 | 14.62 | 14.78 | 14.48 | 14.78 | 14.78 | 0.54% | 31,440 |
| Feb 16, 2026 | 14.50 | 14.74 | 14.30 | 14.70 | 14.70 | 1.38% | 21,110 |
| Feb 13, 2026 | 14.48 | 14.50 | 14.30 | 14.50 | 14.50 | -0.14% | 35,724 |
| Feb 12, 2026 | 14.50 | 14.60 | 14.24 | 14.52 | 14.52 | -0.55% | 12,405 |
| Feb 11, 2026 | 14.68 | 14.70 | 14.30 | 14.60 | 14.60 | -0.68% | 45,503 |
| Feb 10, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.51% | 38,914 |
| Feb 9, 2026 | 14.16 | 14.46 | 14.16 | 14.34 | 14.34 | 1.70% | 22,607 |
| Feb 6, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 52,710 |
| Feb 5, 2026 | 13.88 | 14.06 | 13.80 | 14.00 | 14.00 | 0.72% | 56,193 |
| Feb 4, 2026 | 13.70 | 14.06 | 13.60 | 13.90 | 13.90 | 1.91% | 46,434 |
| Feb 3, 2026 | 13.56 | 13.68 | 13.42 | 13.64 | 13.64 | 0.44% | 54,945 |
| Feb 2, 2026 | 13.44 | 13.70 | 13.44 | 13.58 | 13.58 | 0.15% | 41,259 |
| Jan 30, 2026 | 13.66 | 13.76 | 13.50 | 13.56 | 13.56 | -1.45% | 108,634 |
| Jan 29, 2026 | 13.52 | 13.80 | 13.52 | 13.76 | 13.76 | 1.78% | 70,211 |
| Jan 28, 2026 | 13.46 | 13.60 | 13.44 | 13.52 | 13.52 | 0.15% | 25,475 |
| Jan 27, 2026 | 13.54 | 13.62 | 13.50 | 13.50 | 13.50 | -0.59% | 26,748 |
| Jan 26, 2026 | 13.42 | 13.60 | 13.42 | 13.58 | 13.58 | 1.19% | 29,986 |
| Jan 23, 2026 | 13.66 | 13.70 | 13.28 | 13.42 | 13.42 | -2.04% | 64,712 |
| Jan 22, 2026 | 13.54 | 13.74 | 13.52 | 13.70 | 13.70 | 1.03% | 16,884 |
| Jan 21, 2026 | 13.28 | 13.58 | 13.20 | 13.56 | 13.56 | 2.26% | 22,787 |
| Jan 20, 2026 | 13.20 | 13.36 | 13.06 | 13.26 | 13.26 | -1.19% | 26,523 |
| Jan 19, 2026 | 13.26 | 13.42 | 13.10 | 13.42 | 13.42 | 0.75% | 33,594 |
| Jan 16, 2026 | 13.52 | 13.52 | 13.24 | 13.32 | 13.32 | -1.48% | 19,080 |
| Jan 15, 2026 | 13.40 | 13.52 | 13.36 | 13.52 | 13.52 | 1.05% | 14,630 |
| Jan 14, 2026 | 13.54 | 13.58 | 13.32 | 13.38 | 13.38 | -0.89% | 82,685 |
| Jan 13, 2026 | 13.98 | 13.98 | 13.50 | 13.50 | 13.50 | -3.57% | 38,302 |
| Jan 12, 2026 | 13.96 | 14.00 | 13.80 | 14.00 | 14.00 | 0.57% | 75,220 |
| Jan 9, 2026 | 13.56 | 13.92 | 13.56 | 13.92 | 13.92 | 2.96% | 20,724 |
| Jan 8, 2026 | 13.38 | 13.52 | 13.36 | 13.52 | 13.52 | 0.60% | 8,465 |
| Jan 7, 2026 | 13.40 | 13.50 | 13.34 | 13.44 | 13.44 | -0.15% | 17,364 |
| Jan 5, 2026 | 13.56 | 13.58 | 13.42 | 13.46 | 13.46 | -0.44% | 11,194 |
| Jan 2, 2026 | 13.66 | 13.66 | 13.48 | 13.52 | 13.52 | -1.31% | 3,997 |
| Dec 31, 2025 | 13.46 | 13.70 | 13.42 | 13.70 | 13.70 | 1.93% | 9,842 |
| Dec 30, 2025 | 13.50 | 13.52 | 13.32 | 13.44 | 13.44 | -0.59% | 15,702 |
| Dec 29, 2025 | 13.32 | 13.54 | 13.32 | 13.52 | 13.52 | 0.15% | 3,055 |
| Dec 23, 2025 | 13.42 | 13.50 | 13.32 | 13.50 | 13.50 | 0.90% | 21,566 |
| Dec 22, 2025 | 13.26 | 13.54 | 13.20 | 13.38 | 13.38 | -1.47% | 41,643 |
| Dec 19, 2025 | 13.44 | 13.58 | 13.30 | 13.58 | 13.58 | 1.04% | 32,923 |
| Dec 18, 2025 | 13.14 | 13.44 | 13.12 | 13.44 | 13.44 | 2.28% | 15,736 |
| Dec 17, 2025 | 13.18 | 13.28 | 13.04 | 13.14 | 13.14 | -0.15% | 21,615 |
| Dec 16, 2025 | 13.26 | 13.28 | 13.02 | 13.16 | 13.16 | -0.75% | 42,202 |
| Dec 15, 2025 | 13.26 | 13.28 | 13.10 | 13.26 | 13.26 | - | 19,019 |
| Dec 12, 2025 | 13.28 | 13.30 | 13.06 | 13.26 | 13.26 | -0.15% | 47,226 |
| Dec 11, 2025 | 13.22 | 13.28 | 13.10 | 13.28 | 13.28 | 0.45% | 18,273 |
| Dec 10, 2025 | 13.04 | 13.40 | 12.98 | 13.22 | 13.22 | 1.69% | 56,922 |
| Dec 9, 2025 | 12.84 | 13.06 | 12.84 | 13.00 | 13.00 | 1.25% | 32,935 |
| Dec 8, 2025 | 13.02 | 13.02 | 12.84 | 12.84 | 12.84 | -1.08% | 14,964 |
| Dec 5, 2025 | 12.82 | 12.98 | 12.82 | 12.98 | 12.98 | 1.25% | 17,605 |
| Dec 4, 2025 | 12.50 | 12.94 | 12.42 | 12.82 | 12.82 | 3.22% | 91,578 |
| Dec 3, 2025 | 12.52 | 12.56 | 12.42 | 12.42 | 12.42 | -0.48% | 43,807 |
| Dec 2, 2025 | 12.26 | 12.50 | 12.26 | 12.48 | 12.48 | 1.30% | 17,791 |
| Dec 1, 2025 | 12.40 | 12.40 | 12.28 | 12.32 | 12.32 | -0.32% | 16,860 |
| Nov 28, 2025 | 12.44 | 12.50 | 12.32 | 12.36 | 12.36 | -0.64% | 27,209 |
| Nov 27, 2025 | 12.46 | 12.52 | 12.42 | 12.44 | 12.44 | -0.16% | 7,366 |
| Nov 26, 2025 | 12.40 | 12.48 | 12.38 | 12.46 | 12.46 | 0.48% | 14,284 |
| Nov 25, 2025 | 12.28 | 12.50 | 12.28 | 12.40 | 12.40 | 1.14% | 19,613 |
| Nov 24, 2025 | 12.22 | 12.42 | 12.16 | 12.26 | 12.26 | 0.49% | 63,591 |
| Nov 21, 2025 | 12.10 | 12.30 | 12.08 | 12.20 | 12.20 | -0.65% | 52,799 |
| Nov 20, 2025 | 12.26 | 12.46 | 12.18 | 12.28 | 12.28 | 0.49% | 23,720 |
| Nov 19, 2025 | 12.22 | 12.48 | 12.08 | 12.22 | 12.22 | - | 60,398 |
| Nov 18, 2025 | 12.24 | 12.30 | 12.14 | 12.22 | 12.22 | - | 49,134 |
| Nov 17, 2025 | 12.40 | 12.44 | 12.22 | 12.22 | 12.22 | -1.45% | 51,216 |
| Nov 14, 2025 | 12.36 | 12.42 | 12.32 | 12.40 | 12.40 | -0.16% | 17,486 |
| Nov 13, 2025 | 12.40 | 12.42 | 12.36 | 12.42 | 12.42 | - | 47,315 |
| Nov 12, 2025 | 12.40 | 12.50 | 12.30 | 12.42 | 12.42 | 0.16% | 41,055 |
| Nov 11, 2025 | 12.62 | 12.62 | 12.38 | 12.40 | 12.40 | -1.27% | 16,857 |
| Nov 10, 2025 | 12.52 | 12.66 | 12.52 | 12.56 | 12.56 | 0.32% | 27,609 |
| Nov 7, 2025 | 12.48 | 12.52 | 12.26 | 12.52 | 12.52 | 0.32% | 64,927 |
| Nov 6, 2025 | 12.54 | 12.56 | 12.46 | 12.48 | 12.48 | -0.48% | 60,076 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.52 | 12.54 | 12.54 | -0.48% | 56,978 |
| Nov 4, 2025 | 12.56 | 12.70 | 12.42 | 12.60 | 12.60 | -0.32% | 29,484 |
| Nov 3, 2025 | 12.68 | 12.74 | 12.62 | 12.64 | 12.64 | 0.16% | 14,103 |
| Oct 31, 2025 | 12.82 | 12.82 | 12.58 | 12.62 | 12.62 | -0.16% | 36,772 |
| Oct 30, 2025 | 12.70 | 12.74 | 12.60 | 12.64 | 12.64 | -0.63% | 27,514 |
| Oct 29, 2025 | 12.62 | 12.80 | 12.60 | 12.72 | 12.72 | 0.95% | 22,786 |
| Oct 27, 2025 | 12.64 | 12.68 | 12.50 | 12.60 | 12.60 | -0.32% | 31,188 |
| Oct 24, 2025 | 12.96 | 13.00 | 12.64 | 12.64 | 12.64 | -2.77% | 54,943 |
| Oct 23, 2025 | 12.98 | 13.00 | 12.94 | 13.00 | 13.00 | 0.62% | 41,087 |
| Oct 22, 2025 | 13.06 | 13.10 | 12.92 | 12.92 | 12.92 | -1.07% | 24,223 |
| Oct 21, 2025 | 13.38 | 13.40 | 13.06 | 13.06 | 13.06 | -2.39% | 22,716 |
| Oct 20, 2025 | 13.32 | 13.48 | 13.32 | 13.38 | 13.38 | 0.45% | 6,526 |
| Oct 17, 2025 | 13.24 | 13.36 | 13.12 | 13.32 | 13.32 | 0.15% | 23,123 |
| Oct 16, 2025 | 13.44 | 13.52 | 13.14 | 13.30 | 13.30 | -1.34% | 18,933 |
| Oct 15, 2025 | 13.52 | 13.54 | 13.46 | 13.48 | 13.48 | - | 21,753 |
| Oct 14, 2025 | 13.36 | 13.52 | 13.22 | 13.48 | 13.48 | 0.15% | 29,179 |
| Oct 13, 2025 | 13.30 | 13.48 | 13.20 | 13.46 | 13.46 | 1.97% | 51,937 |
| Oct 10, 2025 | 13.00 | 13.22 | 13.00 | 13.20 | 13.20 | 2.33% | 16,186 |
| Oct 9, 2025 | 12.94 | 13.12 | 12.88 | 12.90 | 12.90 | 0.47% | 15,785 |
| Oct 8, 2025 | 13.26 | 13.26 | 12.84 | 12.84 | 12.84 | -0.93% | 12,643 |