Gr. Sarantis S.A. (FRA:SSA1)
Germany
· Delayed Price · Currency is EUR 12.20
-0.08 (-0.65%)
At close: Dec 4, 2025
Gr. Sarantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.65% | - |
| Dec 3, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.49% | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.17% | - |
| Dec 1, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.82% | - |
| Nov 28, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.16% | - |
| Nov 27, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.49% | - |
| Nov 26, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.16% | - |
| Nov 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.50% | - |
| Nov 24, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.66% | - |
| Nov 21, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% | - |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.48% | - |
| Nov 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.16% | - |
| Nov 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% | - |
| Nov 12, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.30% | - |
| Nov 11, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.32% | - |
| Nov 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.98% | - |
| Nov 7, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.49% | - |
| Nov 6, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% | - |
| Nov 5, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% | - |
| Nov 4, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.16% | - |
| Nov 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.16% | - |
| Oct 31, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% | - |
| Oct 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.97% | - |
| Oct 29, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% | - |
| Oct 28, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - | - |
| Oct 27, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.82% | - |
| Oct 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.63% | - |
| Oct 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.09% | - |
| Oct 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -2.28% | - |
| Oct 21, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.46% | - |
| Oct 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.15% | - |
| Oct 17, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.36% | - |
| Oct 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Oct 15, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% | - |
| Oct 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.85% | - |
| Oct 13, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.37% | - |
| Oct 10, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.63% | - |
| Oct 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.10% | - |
| Oct 8, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% | - |
| Oct 7, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.24% | - |
| Oct 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.62% | - |
| Oct 3, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% | - |
| Oct 2, 2025 | 12.68 | 12.82 | 12.68 | 12.82 | 12.82 | 0.63% | 57 |
| Oct 1, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.47% | - |
| Sep 30, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | - |
| Sep 29, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.44% | - |
| Sep 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Sep 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.39% | - |
| Sep 24, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Sep 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.61% | - |
| Sep 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.25% | - |
| Sep 19, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Sep 18, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.89% | - |
| Sep 17, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.61% | - |
| Sep 16, 2025 | 13.54 | 13.70 | 13.54 | 13.70 | 13.70 | 1.18% | 20 |
| Sep 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.74% | - |
| Sep 12, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.58% | - |
| Sep 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.00% | - |
| Sep 10, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | - |
| Sep 9, 2025 | 14.12 | 14.12 | 13.98 | 13.98 | 13.98 | -0.99% | 22 |
| Sep 8, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -4.47% | - |
| Sep 5, 2025 | 14.42 | 14.78 | 14.42 | 14.78 | 14.78 | 3.79% | 22 |
| Sep 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.56% | - |
| Sep 3, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.98% | - |
| Sep 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.42% | - |
| Sep 1, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.55% | - |
| Aug 29, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.69% | - |
| Aug 28, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.68% | - |
| Aug 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.34 | 14.34 | 14.34 | -3.37% | 240 |
| Aug 25, 2025 | 14.36 | 14.84 | 14.36 | 14.84 | 14.84 | 6.46% | 300 |
| Aug 22, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -3.19% | - |
| Aug 21, 2025 | 13.92 | 14.40 | 13.92 | 14.40 | 14.40 | 6.19% | 16 |
| Aug 20, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.15% | - |
| Aug 19, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.02% | - |
| Aug 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.44% | - |
| Aug 15, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Aug 14, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.44% | - |
| Aug 13, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.59% | - |
| Aug 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.04% | - |
| Aug 11, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.30% | - |
| Aug 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.15% | - |
| Aug 7, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 2.74% | - |
| Aug 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.30% | - |
| Aug 5, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.61% | - |
| Aug 4, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.61% | - |
| Aug 1, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.46% | - |
| Jul 31, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jul 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.46% | - |
| Jul 29, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% | - |
| Jul 28, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.36% | - |
| Jul 25, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.30% | - |
| Jul 24, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -2.51% | - |
| Jul 23, 2025 | 13.22 | 13.52 | 13.22 | 13.52 | 13.52 | 2.11% | 400 |
| Jul 22, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.63% | - |
| Jul 21, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.20% | - |
| Jul 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.77% | - |