Gr. Sarantis S.A. (SAR.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:11PM EET
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 6.79 | 6.80 | 6.61 | 6.61 | 6.61 | 17,699 |
| 21 Mar 2023 | 6.76 | 6.79 | 6.63 | 6.75 | 6.75 | 53,265 |
| 20 Mar 2023 | 6.97 | 6.97 | 6.69 | 6.69 | 6.69 | 16,737 |
| 17 Mar 2023 | 6.72 | 7.07 | 6.66 | 6.97 | 6.97 | 65,403 |
| 16 Mar 2023 | 6.72 | 6.82 | 6.63 | 6.72 | 6.72 | 47,524 |
| 15 Mar 2023 | 7.04 | 7.07 | 6.65 | 6.65 | 6.65 | 50,663 |
| 14 Mar 2023 | 7.00 | 7.08 | 6.88 | 7.08 | 7.08 | 56,543 |
| 13 Mar 2023 | 6.70 | 7.01 | 6.50 | 7.00 | 7.00 | 37,450 |
| 10 Mar 2023 | 6.91 | 6.91 | 6.69 | 6.71 | 6.71 | 15,735 |
| 09 Mar 2023 | 6.95 | 7.10 | 6.77 | 6.99 | 6.99 | 47,141 |
| 08 Mar 2023 | 7.02 | 7.10 | 6.85 | 6.95 | 6.95 | 9,355 |
| 07 Mar 2023 | 6.93 | 7.13 | 6.93 | 6.99 | 6.99 | 37,061 |
| 06 Mar 2023 | 7.35 | 7.36 | 6.95 | 6.95 | 6.95 | 22,888 |
| 03 Mar 2023 | 7.17 | 7.25 | 7.13 | 7.25 | 7.25 | 7,661 |
| 02 Mar 2023 | 7.27 | 7.27 | 7.08 | 7.19 | 7.19 | 270,491 |
| 01 Mar 2023 | 7.32 | 7.32 | 7.25 | 7.32 | 7.32 | 8,339 |
| 28 Feb 2023 | 7.13 | 7.32 | 7.05 | 7.32 | 7.32 | 123,028 |
| 24 Feb 2023 | 7.08 | 7.10 | 7.00 | 7.03 | 7.03 | 12,965 |
| 23 Feb 2023 | 7.13 | 7.20 | 7.08 | 7.13 | 7.13 | 18,371 |
| 22 Feb 2023 | 7.20 | 7.24 | 7.10 | 7.14 | 7.14 | 13,061 |
| 21 Feb 2023 | 7.47 | 7.47 | 7.16 | 7.16 | 7.16 | 22,773 |
| 20 Feb 2023 | 7.60 | 7.60 | 7.37 | 7.39 | 7.39 | 13,144 |
| 17 Feb 2023 | 7.59 | 7.60 | 7.47 | 7.50 | 7.50 | 17,774 |
| 16 Feb 2023 | 7.54 | 7.60 | 7.50 | 7.59 | 7.59 | 16,809 |
| 15 Feb 2023 | 7.63 | 7.65 | 7.44 | 7.65 | 7.65 | 20,386 |
| 14 Feb 2023 | 7.67 | 7.67 | 7.55 | 7.58 | 7.58 | 17,191 |
| 13 Feb 2023 | 7.56 | 7.65 | 7.50 | 7.65 | 7.65 | 10,082 |
| 10 Feb 2023 | 7.76 | 7.76 | 7.45 | 7.50 | 7.50 | 37,794 |
| 09 Feb 2023 | 7.81 | 7.81 | 7.65 | 7.76 | 7.76 | 24,166 |
| 08 Feb 2023 | 7.76 | 7.90 | 7.68 | 7.75 | 7.75 | 47,911 |
| 07 Feb 2023 | 7.65 | 7.72 | 7.60 | 7.69 | 7.69 | 28,896 |
| 06 Feb 2023 | 7.92 | 7.92 | 7.58 | 7.60 | 7.60 | 25,217 |
| 03 Feb 2023 | 7.74 | 7.94 | 7.44 | 7.81 | 7.81 | 34,739 |
| 02 Feb 2023 | 7.56 | 7.72 | 7.45 | 7.70 | 7.70 | 26,505 |
| 01 Feb 2023 | 7.77 | 7.78 | 7.50 | 7.50 | 7.50 | 82,800 |
| 31 Jan 2023 | 7.38 | 7.78 | 7.34 | 7.70 | 7.70 | 71,022 |
| 30 Jan 2023 | 7.38 | 7.52 | 7.30 | 7.30 | 7.30 | 19,906 |
| 27 Jan 2023 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 16,950 |
| 26 Jan 2023 | 7.68 | 7.78 | 7.50 | 7.50 | 7.50 | 52,789 |
| 25 Jan 2023 | 7.74 | 7.79 | 7.54 | 7.65 | 7.65 | 14,110 |
| 24 Jan 2023 | 7.92 | 7.95 | 7.79 | 7.81 | 7.81 | 25,109 |
| 23 Jan 2023 | 7.65 | 8.00 | 7.59 | 7.98 | 7.98 | 25,618 |
| 20 Jan 2023 | 7.47 | 7.55 | 7.22 | 7.55 | 7.55 | 13,759 |
| 19 Jan 2023 | 7.31 | 7.57 | 7.25 | 7.42 | 7.42 | 23,529 |
| 18 Jan 2023 | 7.11 | 7.34 | 7.08 | 7.31 | 7.31 | 156,441 |
| 17 Jan 2023 | 7.11 | 7.28 | 7.03 | 7.12 | 7.12 | 23,882 |
| 16 Jan 2023 | 7.02 | 7.30 | 6.99 | 7.10 | 7.10 | 12,430 |
| 13 Jan 2023 | 6.70 | 7.04 | 6.70 | 7.04 | 7.04 | 28,361 |
| 12 Jan 2023 | 6.80 | 6.80 | 6.62 | 6.71 | 6.71 | 75,420 |
| 11 Jan 2023 | 6.99 | 7.00 | 6.70 | 6.76 | 6.76 | 48,803 |
| 10 Jan 2023 | 6.86 | 6.99 | 6.82 | 6.97 | 6.97 | 17,290 |
| 09 Jan 2023 | 6.81 | 6.86 | 6.71 | 6.83 | 6.83 | 6,861 |
| 05 Jan 2023 | 6.74 | 6.85 | 6.68 | 6.75 | 6.75 | 30,059 |
| 04 Jan 2023 | 6.78 | 6.84 | 6.70 | 6.75 | 6.75 | 37,139 |
| 03 Jan 2023 | 6.64 | 6.75 | 6.58 | 6.74 | 6.74 | 60,943 |
| 02 Jan 2023 | 6.55 | 6.63 | 6.48 | 6.59 | 6.59 | 10,619 |
| 30 Dec 2022 | 6.54 | 6.59 | 6.48 | 6.49 | 6.49 | 33,558 |
| 29 Dec 2022 | 6.78 | 6.87 | 6.54 | 6.54 | 6.54 | 32,542 |
| 28 Dec 2022 | 6.65 | 6.66 | 6.54 | 6.64 | 6.64 | 50,574 |
| 27 Dec 2022 | 6.76 | 6.76 | 6.60 | 6.65 | 6.65 | 5,457 |
| 23 Dec 2022 | 6.60 | 6.77 | 6.52 | 6.61 | 6.61 | 20,307 |
| 22 Dec 2022 | 6.56 | 6.61 | 6.45 | 6.55 | 6.55 | 52,748 |
| 21 Dec 2022 | 6.68 | 6.74 | 6.56 | 6.56 | 6.56 | 75,373 |
| 20 Dec 2022 | 6.70 | 6.80 | 6.62 | 6.71 | 6.71 | 34,248 |
| 19 Dec 2022 | 6.67 | 6.70 | 6.60 | 6.68 | 6.68 | 14,145 |
| 16 Dec 2022 | 6.55 | 6.75 | 6.50 | 6.56 | 6.56 | 61,447 |
| 15 Dec 2022 | 6.70 | 6.78 | 6.50 | 6.50 | 6.50 | 39,234 |
| 14 Dec 2022 | 6.77 | 6.80 | 6.66 | 6.70 | 6.70 | 13,747 |
| 13 Dec 2022 | 6.44 | 6.76 | 6.44 | 6.76 | 6.76 | 38,024 |
| 12 Dec 2022 | 6.70 | 6.70 | 6.49 | 6.50 | 6.50 | 33,494 |
| 09 Dec 2022 | 6.78 | 6.79 | 6.60 | 6.69 | 6.69 | 53,370 |
| 08 Dec 2022 | 6.70 | 6.85 | 6.67 | 6.84 | 6.84 | 98,734 |
| 07 Dec 2022 | 6.62 | 6.70 | 6.45 | 6.70 | 6.70 | 30,019 |
| 06 Dec 2022 | 6.35 | 6.78 | 6.35 | 6.58 | 6.58 | 15,368 |
| 05 Dec 2022 | 6.55 | 6.79 | 6.45 | 6.68 | 6.68 | 10,375 |
| 02 Dec 2022 | 6.20 | 6.55 | 6.20 | 6.52 | 6.52 | 29,548 |
| 01 Dec 2022 | 6.54 | 6.56 | 6.36 | 6.48 | 6.48 | 26,830 |
| 30 Nov 2022 | 6.29 | 6.48 | 6.18 | 6.48 | 6.48 | 192,237 |
| 29 Nov 2022 | 6.16 | 6.30 | 6.10 | 6.30 | 6.30 | 61,331 |
| 28 Nov 2022 | 6.21 | 6.21 | 6.05 | 6.12 | 6.12 | 62,871 |
| 25 Nov 2022 | 6.27 | 6.27 | 6.06 | 6.22 | 6.22 | 521,903 |
| 24 Nov 2022 | 6.05 | 6.22 | 6.05 | 6.22 | 6.22 | 20,146 |
| 23 Nov 2022 | 6.10 | 6.20 | 6.01 | 6.01 | 6.01 | 8,491 |
| 22 Nov 2022 | 6.04 | 6.19 | 5.96 | 6.19 | 6.19 | 9,874 |
| 21 Nov 2022 | 5.92 | 6.04 | 5.92 | 6.03 | 6.03 | 209,312 |
| 18 Nov 2022 | 6.18 | 6.18 | 5.96 | 5.98 | 5.98 | 106,304 |
| 17 Nov 2022 | 6.04 | 6.12 | 6.04 | 6.09 | 6.09 | 19,445 |
| 16 Nov 2022 | 6.20 | 6.20 | 5.98 | 6.04 | 6.04 | 47,735 |
| 15 Nov 2022 | 6.29 | 6.29 | 6.20 | 6.24 | 6.24 | 95,811 |
| 14 Nov 2022 | 6.30 | 6.30 | 6.21 | 6.24 | 6.24 | 46,561 |
| 11 Nov 2022 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | 10,054 |
| 10 Nov 2022 | 6.26 | 6.30 | 6.20 | 6.27 | 6.27 | 28,734 |
| 09 Nov 2022 | 6.14 | 6.27 | 6.10 | 6.20 | 6.20 | 10,867 |
| 08 Nov 2022 | 6.30 | 6.30 | 6.14 | 6.23 | 6.23 | 30,489 |
| 07 Nov 2022 | 6.37 | 6.38 | 6.24 | 6.30 | 6.30 | 16,029 |
| 04 Nov 2022 | 6.43 | 6.43 | 6.23 | 6.33 | 6.33 | 18,734 |
| 03 Nov 2022 | 6.33 | 6.37 | 6.25 | 6.37 | 6.37 | 6,783 |
| 02 Nov 2022 | 6.37 | 6.37 | 6.16 | 6.25 | 6.25 | 13,643 |
| 01 Nov 2022 | 6.40 | 6.40 | 6.14 | 6.30 | 6.30 | 21,180 |
| 31 Oct 2022 | 6.52 | 6.53 | 6.34 | 6.35 | 6.35 | 107,918 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
