Australia markets open in 9 hours 31 minutes

Gr. Sarantis S.A. (SAR.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
11.58-0.30 (-2.53%)
At close: 05:12PM EEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202411.9212.0011.5811.5811.5885,112
24 Apr 202411.9012.4411.8811.8811.8896,934
23 Apr 202411.5411.8811.5411.7611.7622,441
22 Apr 202411.5011.8411.4211.5411.5464,542
19 Apr 202411.4211.5411.4211.5011.5019,389
18 Apr 202411.3011.5411.3011.3811.3896,747
17 Apr 202411.2611.4611.2611.3011.3031,658
16 Apr 202411.4011.5411.2211.2411.24113,582
15 Apr 202411.0011.5011.0011.4011.40198,766
12 Apr 202411.2011.2611.0811.2011.20101,855
11 Apr 202411.3211.4010.9411.1011.1058,197
10 Apr 202411.4611.4611.2811.2811.2848,686
09 Apr 202411.4811.4811.3411.3611.3626,463
08 Apr 202411.4011.5011.3011.4011.4014,753
05 Apr 202411.4811.4811.1611.3811.3829,299
04 Apr 202411.7611.9211.6811.7611.7615,399
03 Apr 202411.7011.9811.6211.6611.6663,294
02 Apr 202411.7412.4411.5611.6611.6653,227
28 Mar 202411.5411.9611.5411.7411.7444,565
27 Mar 202411.4011.6611.4011.6011.6022,152
26 Mar 202411.0011.5811.0011.4011.4037,881
22 Mar 202410.8011.1610.7011.0011.0043,880
21 Mar 202410.7010.9810.6410.7410.7417,013
20 Mar 202410.9011.0010.4610.5810.5843,340
19 Mar 202411.2011.2010.5810.9010.9038,025
15 Mar 202410.5011.2010.3611.2011.2040,569
14 Mar 202410.2610.5410.2210.3410.34108,808
13 Mar 20249.8310.249.8310.2010.2028,248
12 Mar 20249.489.869.489.799.79147,857
11 Mar 20249.679.759.349.459.4547,607
08 Mar 20249.459.679.459.679.6740,224
07 Mar 20249.589.589.329.459.4516,322
06 Mar 20249.589.679.509.589.5810,991
05 Mar 20249.509.659.479.589.5811,707
04 Mar 20249.519.549.459.509.5020,404
01 Mar 20249.249.489.179.489.4813,187
29 Feb 20249.379.539.179.179.1771,950
28 Feb 20249.589.589.159.379.3726,922
27 Feb 20249.739.759.369.389.3820,426
26 Feb 20249.749.759.409.759.7522,573
23 Feb 20249.709.779.409.539.5312,907
22 Feb 20249.559.739.459.709.7029,214
21 Feb 20249.409.409.229.409.4029,639
20 Feb 20249.509.509.379.459.459,527
19 Feb 20249.459.499.249.439.4318,571
16 Feb 20249.629.629.389.459.4527,629
15 Feb 20249.419.649.329.629.629,921
14 Feb 20249.599.659.319.509.5016,304
13 Feb 20249.619.619.329.509.5022,213
12 Feb 20249.609.609.379.549.5410,700
09 Feb 20249.899.899.509.509.5033,136
08 Feb 20249.969.969.499.509.5068,650
07 Feb 20248.959.808.959.679.6797,629
06 Feb 20249.199.219.009.169.1669,243
05 Feb 20248.929.238.929.239.2329,218
02 Feb 20248.819.058.818.908.9036,805
01 Feb 20248.788.808.508.768.76391,637
31 Jan 20248.578.808.508.788.7825,672
30 Jan 20248.608.608.438.568.5634,093
29 Jan 20248.648.658.548.608.60117,644
26 Jan 20248.458.808.458.648.6497,837
25 Jan 20248.508.628.468.508.5066,955
24 Jan 20248.538.578.478.578.5725,188
23 Jan 20248.708.808.508.518.5124,785
22 Jan 20248.728.808.708.708.7026,384
19 Jan 20248.758.788.678.728.7236,305
18 Jan 20248.748.788.668.758.7528,103
17 Jan 20248.758.918.588.748.7438,647
16 Jan 20248.828.838.528.758.7529,206
15 Jan 20248.728.938.728.848.8460,603
12 Jan 20248.588.698.528.698.6911,177
11 Jan 20248.658.778.458.568.5629,731
10 Jan 20248.658.728.638.648.6430,708
09 Jan 20248.558.708.538.638.6345,838
08 Jan 20248.328.538.328.508.5065,941
05 Jan 20248.358.388.258.328.3248,764
04 Jan 20248.188.388.188.358.3526,878
03 Jan 20248.268.358.188.208.2060,258
02 Jan 20248.408.468.288.288.2834,753
29 Dec 20238.428.458.308.388.3834,807
28 Dec 20238.488.488.348.368.3629,050
27 Dec 20238.358.458.358.458.4545,203
22 Dec 20238.388.408.318.358.3563,300
21 Dec 20238.148.398.088.388.3879,583
20 Dec 20238.098.187.928.118.11252,172
19 Dec 20238.008.097.928.008.00149,343
18 Dec 20238.018.087.978.008.0045,279
15 Dec 20238.188.298.008.008.0053,335
14 Dec 20238.108.298.108.188.18133,696
13 Dec 20238.068.278.058.068.0648,443
12 Dec 20237.988.267.948.088.08236,890
11 Dec 20237.897.987.897.987.9825,765
08 Dec 20237.727.917.727.897.8988,958
07 Dec 20237.857.857.667.677.67111,505
06 Dec 20237.977.977.737.857.85371,290
05 Dec 20238.058.057.927.947.9430,699
04 Dec 20238.008.107.948.038.0331,895
01 Dec 20237.838.037.808.008.00126,702
30 Nov 20238.098.167.777.837.83192,446
29 Nov 20238.148.288.058.058.0521,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...