Skip to main content
Gr. Sarantis S.A. (ATH:SAR)
Greece flag Greece · Delayed Price · Currency is EUR
14.34
-0.16 (-1.10%)
Apr 28, 2026, 5:10 PM EET

Gr. Sarantis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5014.6214.3414.3414.34-1.10%22,058
Apr 27, 202614.8014.9014.5014.5014.50-2.03%31,879
Apr 24, 202614.7815.0014.7814.8014.800.14%24,829
Apr 23, 202614.7814.9014.5614.7814.78-0.14%33,194
Apr 22, 202614.7614.8414.5614.8014.800.27%26,615
Apr 21, 202615.0015.0014.6014.7614.76-0.94%21,487
Apr 20, 202615.2815.3214.3014.9014.90-2.61%48,704
Apr 17, 202615.5615.7415.0615.3015.30-1.67%40,686
Apr 16, 202615.5015.6015.4015.5615.560.13%34,709
Apr 15, 202615.4215.5815.1415.5415.540.91%31,907
Apr 14, 202615.4615.7015.2215.4015.40-0.90%82,855
Apr 9, 202615.6015.6415.3215.5415.540.39%41,828
Apr 8, 202614.9815.6214.9815.4815.483.34%60,588
Apr 7, 202614.7415.1614.6814.9814.981.63%45,562
Apr 2, 202614.5214.7414.2214.7414.741.66%39,862
Apr 1, 202614.5014.5014.1214.5014.503.57%52,444
Mar 31, 202613.8414.0213.8414.0014.000.72%69,811
Mar 30, 202613.7414.0413.7413.9013.900.58%18,165
Mar 27, 202614.0214.0213.6413.8213.82-1.57%23,803
Mar 26, 202613.9414.1013.8214.0414.040.43%29,412
Mar 24, 202613.7414.0013.6413.9813.981.01%11,822
Mar 23, 202613.3613.9213.2613.8413.842.06%15,147
Mar 20, 202614.0214.1813.5613.5613.56-3.42%30,286
Mar 19, 202614.2414.2413.7214.0414.04-1.82%20,100
Mar 18, 202614.0414.3213.9214.3014.303.32%19,355
Mar 17, 202613.7013.9013.7013.8413.841.02%22,712
Mar 16, 202613.3213.8013.3013.7013.702.24%23,950
Mar 13, 202613.3613.5412.9213.4013.400.30%32,965
Mar 12, 202613.7013.7013.2413.3613.36-2.34%70,347
Mar 11, 202613.8013.8013.4813.6813.68-1.72%15,808
Mar 10, 202613.5013.9213.2613.9213.924.66%21,257
Mar 9, 202613.2613.3813.1413.3013.30-3.20%22,100
Mar 6, 202613.6013.7413.2813.7413.741.78%15,851
Mar 5, 202613.8214.0813.3013.5013.50-2.46%59,340
Mar 4, 202613.6414.0413.5013.8413.841.17%42,326
Mar 3, 202614.3414.3413.4213.6813.68-4.74%16,423
Mar 2, 202614.6414.7813.5014.3614.36-1.91%10,091
Feb 27, 202614.6414.6814.4414.6414.64-46,633
Feb 26, 202614.6614.7614.4614.6414.64-0.41%16,366
Feb 25, 202614.7814.8214.6614.7014.70-0.41%16,434
Feb 24, 202614.5014.9414.4214.7614.761.79%11,408
Feb 20, 202615.2015.2614.3414.5014.50-4.23%12,151
Feb 19, 202614.8015.1414.4615.1415.141.88%101,951
Feb 18, 202614.6414.8614.6414.8614.860.54%29,648
Feb 17, 202614.6214.7814.4814.7814.780.54%31,440
Feb 16, 202614.5014.7414.3014.7014.701.38%21,110
Feb 13, 202614.4814.5014.3014.5014.50-0.14%35,724
Feb 12, 202614.5014.6014.2414.5214.52-0.55%12,405
Feb 11, 202614.6814.7014.3014.6014.60-0.68%45,503
Feb 10, 202614.4014.7014.4014.7014.702.51%38,914
Feb 9, 202614.1614.4614.1614.3414.341.70%22,607
Feb 6, 202614.0014.1013.9014.1014.100.71%52,710
Feb 5, 202613.8814.0613.8014.0014.000.72%56,193
Feb 4, 202613.7014.0613.6013.9013.901.91%46,434
Feb 3, 202613.5613.6813.4213.6413.640.44%54,945
Feb 2, 202613.4413.7013.4413.5813.580.15%41,259
Jan 30, 202613.6613.7613.5013.5613.56-1.45%108,634
Jan 29, 202613.5213.8013.5213.7613.761.78%70,211
Jan 28, 202613.4613.6013.4413.5213.520.15%25,475
Jan 27, 202613.5413.6213.5013.5013.50-0.59%26,748
Jan 26, 202613.4213.6013.4213.5813.581.19%29,986
Jan 23, 202613.6613.7013.2813.4213.42-2.04%64,712
Jan 22, 202613.5413.7413.5213.7013.701.03%16,884
Jan 21, 202613.2813.5813.2013.5613.562.26%22,787
Jan 20, 202613.2013.3613.0613.2613.26-1.19%26,523
Jan 19, 202613.2613.4213.1013.4213.420.75%33,594
Jan 16, 202613.5213.5213.2413.3213.32-1.48%19,080
Jan 15, 202613.4013.5213.3613.5213.521.05%14,630
Jan 14, 202613.5413.5813.3213.3813.38-0.89%82,685
Jan 13, 202613.9813.9813.5013.5013.50-3.57%38,302
Jan 12, 202613.9614.0013.8014.0014.000.57%75,220
Jan 9, 202613.5613.9213.5613.9213.922.96%20,724
Jan 8, 202613.3813.5213.3613.5213.520.60%8,465
Jan 7, 202613.4013.5013.3413.4413.44-0.15%17,364
Jan 5, 202613.5613.5813.4213.4613.46-0.44%11,194
Jan 2, 202613.6613.6613.4813.5213.52-1.31%3,997
Dec 31, 202513.4613.7013.4213.7013.701.93%9,842
Dec 30, 202513.5013.5213.3213.4413.44-0.59%15,702
Dec 29, 202513.3213.5413.3213.5213.520.15%3,055
Dec 23, 202513.4213.5013.3213.5013.500.90%21,566
Dec 22, 202513.2613.5413.2013.3813.38-1.47%41,643
Dec 19, 202513.4413.5813.3013.5813.581.04%32,923
Dec 18, 202513.1413.4413.1213.4413.442.28%15,736
Dec 17, 202513.1813.2813.0413.1413.14-0.15%21,615
Dec 16, 202513.2613.2813.0213.1613.16-0.75%42,202
Dec 15, 202513.2613.2813.1013.2613.26-19,019
Dec 12, 202513.2813.3013.0613.2613.26-0.15%47,226
Dec 11, 202513.2213.2813.1013.2813.280.45%18,273
Dec 10, 202513.0413.4012.9813.2213.221.69%56,922
Dec 9, 202512.8413.0612.8413.0013.001.25%32,935
Dec 8, 202513.0213.0212.8412.8412.84-1.08%14,964
Dec 5, 202512.8212.9812.8212.9812.981.25%17,605
Dec 4, 202512.5012.9412.4212.8212.823.22%91,578
Dec 3, 202512.5212.5612.4212.4212.42-0.48%43,807
Dec 2, 202512.2612.5012.2612.4812.481.30%17,791
Dec 1, 202512.4012.4012.2812.3212.32-0.32%16,860
Nov 28, 202512.4412.5012.3212.3612.36-0.64%27,209
Nov 27, 202512.4612.5212.4212.4412.44-0.16%7,366
Nov 26, 202512.4012.4812.3812.4612.460.48%14,284
Nov 25, 202512.2812.5012.2812.4012.401.14%19,613