Gr. Sarantis S.A. (ATH:SAR)
Greece
· Delayed Price · Currency is EUR 12.98
+0.16 (1.25%)
At close: Dec 5, 2025
Gr. Sarantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 13.02 | 13.04 | 12.84 | 12.96 | 12.96 | -0.31% | 19,992 |
| Oct 6, 2025 | 13.16 | 13.18 | 13.00 | 13.00 | 13.00 | -1.22% | 26,953 |
| Oct 3, 2025 | 13.14 | 13.20 | 13.02 | 13.16 | 13.16 | 0.61% | 26,322 |
| Oct 2, 2025 | 13.14 | 13.14 | 12.98 | 13.08 | 13.08 | 1.40% | 66,112 |
| Oct 1, 2025 | 13.08 | 13.08 | 12.86 | 12.90 | 12.90 | -0.46% | 13,417 |
| Sep 30, 2025 | 12.98 | 13.00 | 12.82 | 12.96 | 12.96 | 0.47% | 32,605 |
| Sep 29, 2025 | 13.14 | 13.14 | 12.76 | 12.90 | 12.90 | - | 63,310 |
| Sep 26, 2025 | 12.78 | 12.96 | 12.70 | 12.90 | 12.90 | 1.57% | 52,562 |
| Sep 25, 2025 | 13.02 | 13.04 | 12.68 | 12.70 | 12.70 | -2.46% | 100,691 |
| Sep 24, 2025 | 13.20 | 13.20 | 13.02 | 13.02 | 13.02 | -1.36% | 34,013 |
| Sep 23, 2025 | 13.24 | 13.28 | 13.14 | 13.20 | 13.20 | -0.15% | 29,334 |
| Sep 22, 2025 | 13.30 | 13.32 | 13.18 | 13.22 | 13.22 | -0.60% | 31,460 |
| Sep 19, 2025 | 13.60 | 13.64 | 13.30 | 13.30 | 13.30 | -2.21% | 80,809 |
| Sep 18, 2025 | 13.62 | 13.84 | 13.48 | 13.60 | 13.60 | - | 26,724 |
| Sep 17, 2025 | 13.72 | 13.82 | 13.60 | 13.60 | 13.60 | -0.87% | 25,524 |
| Sep 16, 2025 | 13.78 | 14.10 | 13.72 | 13.72 | 13.72 | -0.44% | 46,890 |
| Sep 15, 2025 | 13.76 | 13.84 | 13.70 | 13.78 | 13.78 | 0.15% | 46,413 |
| Sep 12, 2025 | 14.00 | 14.06 | 13.76 | 13.76 | 13.76 | -1.85% | 40,479 |
| Sep 11, 2025 | 13.86 | 14.08 | 13.66 | 14.02 | 14.02 | 0.57% | 42,307 |
| Sep 10, 2025 | 14.22 | 14.24 | 13.94 | 13.94 | 13.94 | -1.97% | 13,793 |
| Sep 9, 2025 | 14.36 | 14.36 | 13.78 | 14.22 | 14.22 | -1.11% | 19,670 |
| Sep 8, 2025 | 14.38 | 14.70 | 14.28 | 14.38 | 14.38 | - | 21,214 |
| Sep 5, 2025 | 14.64 | 14.64 | 14.30 | 14.38 | 14.38 | -1.91% | 45,326 |
| Sep 4, 2025 | 14.50 | 14.68 | 14.38 | 14.66 | 14.66 | 1.10% | 33,180 |
| Sep 3, 2025 | 14.42 | 14.60 | 14.22 | 14.50 | 14.50 | 0.55% | 20,090 |
| Sep 2, 2025 | 14.52 | 14.54 | 14.42 | 14.42 | 14.42 | -0.96% | 87,707 |
| Sep 1, 2025 | 14.60 | 14.70 | 14.52 | 14.56 | 14.56 | -0.27% | 14,795 |
| Aug 29, 2025 | 14.66 | 14.90 | 14.60 | 14.60 | 14.60 | -0.68% | 14,185 |
| Aug 28, 2025 | 14.66 | 14.80 | 14.58 | 14.70 | 14.70 | -0.68% | 14,775 |
| Aug 27, 2025 | 14.62 | 15.00 | 14.62 | 14.80 | 14.80 | 1.65% | 20,763 |
| Aug 26, 2025 | 15.16 | 15.30 | 14.56 | 14.56 | 14.56 | -2.93% | 124,790 |
| Aug 25, 2025 | 14.54 | 15.14 | 14.40 | 15.00 | 15.00 | 2.46% | 88,368 |
| Aug 22, 2025 | 14.14 | 14.64 | 14.14 | 14.64 | 14.64 | 3.24% | 26,662 |
| Aug 21, 2025 | 14.16 | 14.22 | 13.86 | 14.18 | 14.18 | 0.14% | 17,725 |
| Aug 20, 2025 | 13.80 | 14.20 | 13.80 | 14.16 | 14.16 | 2.61% | 27,878 |
| Aug 19, 2025 | 13.76 | 13.92 | 13.76 | 13.80 | 13.80 | 0.15% | 66,875 |
| Aug 18, 2025 | 13.94 | 13.94 | 13.64 | 13.78 | 13.78 | -1.01% | 26,916 |
| Aug 14, 2025 | 13.86 | 13.98 | 13.80 | 13.92 | 13.92 | 0.43% | 11,708 |
| Aug 13, 2025 | 13.94 | 13.94 | 13.80 | 13.86 | 13.86 | -0.43% | 7,741 |
| Aug 12, 2025 | 13.86 | 13.92 | 13.66 | 13.92 | 13.92 | 0.58% | 13,865 |
| Aug 11, 2025 | 13.78 | 13.84 | 13.60 | 13.84 | 13.84 | 1.02% | 17,459 |
| Aug 8, 2025 | 13.76 | 13.88 | 13.68 | 13.70 | 13.70 | -0.29% | 22,692 |
| Aug 7, 2025 | 13.70 | 13.82 | 13.70 | 13.74 | 13.74 | 0.15% | 57,512 |
| Aug 6, 2025 | 13.36 | 13.72 | 13.36 | 13.72 | 13.72 | 2.69% | 22,523 |
| Aug 5, 2025 | 13.40 | 13.56 | 13.32 | 13.36 | 13.36 | -0.30% | 65,283 |
| Aug 4, 2025 | 13.32 | 13.48 | 13.30 | 13.40 | 13.40 | 0.60% | 40,897 |
| Aug 1, 2025 | 13.36 | 13.50 | 13.22 | 13.32 | 13.32 | -0.60% | 51,671 |
| Jul 31, 2025 | 13.40 | 13.50 | 13.38 | 13.40 | 13.40 | 0.45% | 27,929 |
| Jul 30, 2025 | 13.24 | 13.50 | 13.24 | 13.34 | 13.34 | 0.76% | 84,599 |
| Jul 29, 2025 | 13.30 | 13.60 | 13.22 | 13.24 | 13.24 | -0.45% | 41,070 |
| Jul 28, 2025 | 13.38 | 13.38 | 13.24 | 13.30 | 13.30 | 0.15% | 13,648 |
| Jul 25, 2025 | 13.52 | 13.52 | 13.26 | 13.28 | 13.28 | -1.34% | 23,114 |
| Jul 24, 2025 | 13.50 | 13.54 | 13.42 | 13.46 | 13.46 | 0.30% | 29,776 |
| Jul 23, 2025 | 13.42 | 13.54 | 13.42 | 13.42 | 13.42 | - | 17,198 |
| Jul 22, 2025 | 13.56 | 13.56 | 13.26 | 13.42 | 13.42 | -0.59% | 15,368 |
| Jul 21, 2025 | 13.68 | 13.68 | 13.38 | 13.50 | 13.50 | -1.46% | 32,053 |
| Jul 18, 2025 | 13.50 | 13.72 | 13.50 | 13.70 | 13.70 | 1.18% | 48,945 |
| Jul 17, 2025 | 13.72 | 13.72 | 13.54 | 13.54 | 13.54 | -1.74% | 31,711 |