Australia markets closed

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

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
11.44+0.02 (+0.18%)
At close: 05:12PM EEST
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202411.4211.5211.3411.4411.4429,097
11 July 202411.4011.5011.3811.4211.4297,008
10 July 202411.4611.5011.1011.4211.42122,466
09 July 202411.5611.5611.4211.5011.5081,437
08 July 202411.6211.8611.3811.5611.5672,183
05 July 202411.2612.0011.1411.6011.6024,848
04 July 202410.8811.0610.8811.0011.0046,581
03 July 202411.1811.2010.8610.9010.9033,404
02 July 202410.9811.2010.9211.2011.2017,021
01 July 202410.8011.0210.8010.9810.9819,015
28 June 202410.8211.0010.8010.8010.8023,395
27 June 202411.0011.0810.8610.8610.8620,102
26 June 202411.0011.0610.9411.0011.0014,004
25 June 202410.8411.1010.8411.0011.0085,584
21 June 202411.1811.2010.9210.9210.92122,473
20 June 202411.1811.2211.0611.1811.1842,870
19 June 202411.0011.1410.9611.1411.1424,622
18 June 202411.1011.1611.0011.0011.0029,028
17 June 202411.0411.1610.9811.0211.0215,767
14 June 202411.2011.2211.0011.0011.0039,503
13 June 202411.1011.2011.0811.1811.1812,297
12 June 202411.2611.3011.1011.1011.1021,842
11 June 202411.5811.5811.1411.1811.1830,482
10 June 202411.3211.6411.3211.3611.3614,997
07 June 202411.4011.4211.2811.3211.3243,878
06 June 202411.3611.4611.3411.3811.3811,782
05 June 202411.3211.4411.2811.3011.3023,757
04 June 202411.1411.4211.1411.2611.2612,328
03 June 202411.0811.9811.0211.0411.0463,365
31 May 202411.0011.1010.9810.9810.98113,044
30 May 202411.1011.1010.9211.0211.0253,859
29 May 202411.0611.1610.9611.0611.0658,316
28 May 202411.2211.3011.0011.0011.0029,998
27 May 202411.1611.3611.1411.1811.1853,986
24 May 202411.1211.2011.0211.1211.1292,536
23 May 202411.1811.2811.0011.1211.1245,264
22 May 202411.4011.4010.9011.1411.1480,539
21 May 202411.3611.4211.2811.3611.3620,120
20 May 202411.2011.4211.2011.4211.4229,284
17 May 202411.2211.6011.2011.2011.2081,429
16 May 202411.4011.4611.3411.3811.3844,720
15 May 202411.3611.4211.3411.4011.40141,244
14 May 202411.3411.4011.3211.3611.3626,308
13 May 202411.0011.7011.0011.3011.3059,919
10 May 202411.6011.7011.5411.6011.6073,102
09 May 202411.6011.7011.5811.6011.6033,020
08 May 202411.8011.8011.6011.6011.6056,116
02 May 202411.9812.0211.7011.8411.8423,262
02 May 20240.231286 Dividend
30 Apr 202411.9411.9411.8011.9011.6771,678
29 Apr 202411.8012.1611.8011.9411.7148,542
26 Apr 202411.6011.8611.6011.7811.55104,538
25 Apr 202411.9212.0011.5811.5811.3585,112
24 Apr 202411.9012.4411.8811.8811.6596,934
23 Apr 202411.5411.8811.5411.7611.5322,441
22 Apr 202411.5011.8411.4211.5411.3264,542
19 Apr 202411.4211.5411.4211.5011.2819,389
18 Apr 202411.3011.5411.3011.3811.1696,747
17 Apr 202411.2611.4611.2611.3011.0831,658
16 Apr 202411.4011.5411.2211.2411.02113,582
15 Apr 202411.0011.5011.0011.4011.18198,766
12 Apr 202411.2011.2611.0811.2010.98101,855
11 Apr 202411.3211.4010.9411.1010.8858,197
10 Apr 202411.4611.4611.2811.2811.0648,686
09 Apr 202411.4811.4811.3411.3611.1426,463
08 Apr 202411.4011.5011.3011.4011.1814,753
05 Apr 202411.4811.4811.1611.3811.1629,299
04 Apr 202411.7611.9211.6811.7611.5315,399
03 Apr 202411.7011.9811.6211.6611.4363,294
02 Apr 202411.7412.4411.5611.6611.4353,227
28 Mar 202411.5411.9611.5411.7411.5144,565
27 Mar 202411.4011.6611.4011.6011.3722,152
26 Mar 202411.0011.5811.0011.4011.1837,881
22 Mar 202410.8011.1610.7011.0010.7943,880
21 Mar 202410.7010.9810.6410.7410.5317,013
20 Mar 202410.9011.0010.4610.5810.3743,340
19 Mar 202411.2011.2010.5810.9010.6938,025
15 Mar 202410.5011.2010.3611.2010.9840,569
14 Mar 202410.2610.5410.2210.3410.14108,808
13 Mar 20249.8310.249.8310.2010.0028,248
12 Mar 20249.489.869.489.799.60147,857
11 Mar 20249.679.759.349.459.2747,607
08 Mar 20249.459.679.459.679.4840,224
07 Mar 20249.589.589.329.459.2716,322
06 Mar 20249.589.679.509.589.3910,991
05 Mar 20249.509.659.479.589.3911,707
04 Mar 20249.519.549.459.509.3220,404
01 Mar 20249.249.489.179.489.3013,187
29 Feb 20249.379.539.179.178.9971,950
28 Feb 20249.589.589.159.379.1926,922
27 Feb 20249.739.759.369.389.2020,426
26 Feb 20249.749.759.409.759.5622,573
23 Feb 20249.709.779.409.539.3412,907
22 Feb 20249.559.739.459.709.5129,214
21 Feb 20249.409.409.229.409.2229,639
20 Feb 20249.509.509.379.459.279,527
19 Feb 20249.459.499.249.439.2518,571
16 Feb 20249.629.629.389.459.2727,629
15 Feb 20249.419.649.329.629.439,921
14 Feb 20249.599.659.319.509.3216,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...