Gr. Sarantis S.A. (SAR.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
As of 01:23PM EEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.92 | 12.00 | 11.72 | 11.90 | 11.90 | 8,542 |
| 24 Apr 2024 | 11.90 | 12.44 | 11.88 | 11.88 | 11.88 | 96,934 |
| 23 Apr 2024 | 11.54 | 11.88 | 11.54 | 11.76 | 11.76 | 22,441 |
| 22 Apr 2024 | 11.50 | 11.84 | 11.42 | 11.54 | 11.54 | 64,542 |
| 19 Apr 2024 | 11.42 | 11.54 | 11.42 | 11.50 | 11.50 | 19,389 |
| 18 Apr 2024 | 11.30 | 11.54 | 11.30 | 11.38 | 11.38 | 96,747 |
| 17 Apr 2024 | 11.26 | 11.46 | 11.26 | 11.30 | 11.30 | 31,658 |
| 16 Apr 2024 | 11.40 | 11.54 | 11.22 | 11.24 | 11.24 | 113,582 |
| 15 Apr 2024 | 11.00 | 11.50 | 11.00 | 11.40 | 11.40 | 198,766 |
| 12 Apr 2024 | 11.20 | 11.26 | 11.08 | 11.20 | 11.20 | 101,855 |
| 11 Apr 2024 | 11.32 | 11.40 | 10.94 | 11.10 | 11.10 | 58,197 |
| 10 Apr 2024 | 11.46 | 11.46 | 11.28 | 11.28 | 11.28 | 48,686 |
| 09 Apr 2024 | 11.48 | 11.48 | 11.34 | 11.36 | 11.36 | 26,463 |
| 08 Apr 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 14,753 |
| 05 Apr 2024 | 11.48 | 11.48 | 11.16 | 11.38 | 11.38 | 29,299 |
| 04 Apr 2024 | 11.76 | 11.92 | 11.68 | 11.76 | 11.76 | 15,399 |
| 03 Apr 2024 | 11.70 | 11.98 | 11.62 | 11.66 | 11.66 | 63,294 |
| 02 Apr 2024 | 11.74 | 12.44 | 11.56 | 11.66 | 11.66 | 53,227 |
| 28 Mar 2024 | 11.54 | 11.96 | 11.54 | 11.74 | 11.74 | 44,565 |
| 27 Mar 2024 | 11.40 | 11.66 | 11.40 | 11.60 | 11.60 | 22,152 |
| 26 Mar 2024 | 11.00 | 11.58 | 11.00 | 11.40 | 11.40 | 37,881 |
| 22 Mar 2024 | 10.80 | 11.16 | 10.70 | 11.00 | 11.00 | 43,880 |
| 21 Mar 2024 | 10.70 | 10.98 | 10.64 | 10.74 | 10.74 | 17,013 |
| 20 Mar 2024 | 10.90 | 11.00 | 10.46 | 10.58 | 10.58 | 43,340 |
| 19 Mar 2024 | 11.20 | 11.20 | 10.58 | 10.90 | 10.90 | 38,025 |
| 15 Mar 2024 | 10.50 | 11.20 | 10.36 | 11.20 | 11.20 | 40,569 |
| 14 Mar 2024 | 10.26 | 10.54 | 10.22 | 10.34 | 10.34 | 108,808 |
| 13 Mar 2024 | 9.83 | 10.24 | 9.83 | 10.20 | 10.20 | 28,248 |
| 12 Mar 2024 | 9.48 | 9.86 | 9.48 | 9.79 | 9.79 | 147,857 |
| 11 Mar 2024 | 9.67 | 9.75 | 9.34 | 9.45 | 9.45 | 47,607 |
| 08 Mar 2024 | 9.45 | 9.67 | 9.45 | 9.67 | 9.67 | 40,224 |
| 07 Mar 2024 | 9.58 | 9.58 | 9.32 | 9.45 | 9.45 | 16,322 |
| 06 Mar 2024 | 9.58 | 9.67 | 9.50 | 9.58 | 9.58 | 10,991 |
| 05 Mar 2024 | 9.50 | 9.65 | 9.47 | 9.58 | 9.58 | 11,707 |
| 04 Mar 2024 | 9.51 | 9.54 | 9.45 | 9.50 | 9.50 | 20,404 |
| 01 Mar 2024 | 9.24 | 9.48 | 9.17 | 9.48 | 9.48 | 13,187 |
| 29 Feb 2024 | 9.37 | 9.53 | 9.17 | 9.17 | 9.17 | 71,950 |
| 28 Feb 2024 | 9.58 | 9.58 | 9.15 | 9.37 | 9.37 | 26,922 |
| 27 Feb 2024 | 9.73 | 9.75 | 9.36 | 9.38 | 9.38 | 20,426 |
| 26 Feb 2024 | 9.74 | 9.75 | 9.40 | 9.75 | 9.75 | 22,573 |
| 23 Feb 2024 | 9.70 | 9.77 | 9.40 | 9.53 | 9.53 | 12,907 |
| 22 Feb 2024 | 9.55 | 9.73 | 9.45 | 9.70 | 9.70 | 29,214 |
| 21 Feb 2024 | 9.40 | 9.40 | 9.22 | 9.40 | 9.40 | 29,639 |
| 20 Feb 2024 | 9.50 | 9.50 | 9.37 | 9.45 | 9.45 | 9,527 |
| 19 Feb 2024 | 9.45 | 9.49 | 9.24 | 9.43 | 9.43 | 18,571 |
| 16 Feb 2024 | 9.62 | 9.62 | 9.38 | 9.45 | 9.45 | 27,629 |
| 15 Feb 2024 | 9.41 | 9.64 | 9.32 | 9.62 | 9.62 | 9,921 |
| 14 Feb 2024 | 9.59 | 9.65 | 9.31 | 9.50 | 9.50 | 16,304 |
| 13 Feb 2024 | 9.61 | 9.61 | 9.32 | 9.50 | 9.50 | 22,213 |
| 12 Feb 2024 | 9.60 | 9.60 | 9.37 | 9.54 | 9.54 | 10,700 |
| 09 Feb 2024 | 9.89 | 9.89 | 9.50 | 9.50 | 9.50 | 33,136 |
| 08 Feb 2024 | 9.96 | 9.96 | 9.49 | 9.50 | 9.50 | 68,650 |
| 07 Feb 2024 | 8.95 | 9.80 | 8.95 | 9.67 | 9.67 | 97,629 |
| 06 Feb 2024 | 9.19 | 9.21 | 9.00 | 9.16 | 9.16 | 69,243 |
| 05 Feb 2024 | 8.92 | 9.23 | 8.92 | 9.23 | 9.23 | 29,218 |
| 02 Feb 2024 | 8.81 | 9.05 | 8.81 | 8.90 | 8.90 | 36,805 |
| 01 Feb 2024 | 8.78 | 8.80 | 8.50 | 8.76 | 8.76 | 391,637 |
| 31 Jan 2024 | 8.57 | 8.80 | 8.50 | 8.78 | 8.78 | 25,672 |
| 30 Jan 2024 | 8.60 | 8.60 | 8.43 | 8.56 | 8.56 | 34,093 |
| 29 Jan 2024 | 8.64 | 8.65 | 8.54 | 8.60 | 8.60 | 117,644 |
| 26 Jan 2024 | 8.45 | 8.80 | 8.45 | 8.64 | 8.64 | 97,837 |
| 25 Jan 2024 | 8.50 | 8.62 | 8.46 | 8.50 | 8.50 | 66,955 |
| 24 Jan 2024 | 8.53 | 8.57 | 8.47 | 8.57 | 8.57 | 25,188 |
| 23 Jan 2024 | 8.70 | 8.80 | 8.50 | 8.51 | 8.51 | 24,785 |
| 22 Jan 2024 | 8.72 | 8.80 | 8.70 | 8.70 | 8.70 | 26,384 |
| 19 Jan 2024 | 8.75 | 8.78 | 8.67 | 8.72 | 8.72 | 36,305 |
| 18 Jan 2024 | 8.74 | 8.78 | 8.66 | 8.75 | 8.75 | 28,103 |
| 17 Jan 2024 | 8.75 | 8.91 | 8.58 | 8.74 | 8.74 | 38,647 |
| 16 Jan 2024 | 8.82 | 8.83 | 8.52 | 8.75 | 8.75 | 29,206 |
| 15 Jan 2024 | 8.72 | 8.93 | 8.72 | 8.84 | 8.84 | 60,603 |
| 12 Jan 2024 | 8.58 | 8.69 | 8.52 | 8.69 | 8.69 | 11,177 |
| 11 Jan 2024 | 8.65 | 8.77 | 8.45 | 8.56 | 8.56 | 29,731 |
| 10 Jan 2024 | 8.65 | 8.72 | 8.63 | 8.64 | 8.64 | 30,708 |
| 09 Jan 2024 | 8.55 | 8.70 | 8.53 | 8.63 | 8.63 | 45,838 |
| 08 Jan 2024 | 8.32 | 8.53 | 8.32 | 8.50 | 8.50 | 65,941 |
| 05 Jan 2024 | 8.35 | 8.38 | 8.25 | 8.32 | 8.32 | 48,764 |
| 04 Jan 2024 | 8.18 | 8.38 | 8.18 | 8.35 | 8.35 | 26,878 |
| 03 Jan 2024 | 8.26 | 8.35 | 8.18 | 8.20 | 8.20 | 60,258 |
| 02 Jan 2024 | 8.40 | 8.46 | 8.28 | 8.28 | 8.28 | 34,753 |
| 29 Dec 2023 | 8.42 | 8.45 | 8.30 | 8.38 | 8.38 | 34,807 |
| 28 Dec 2023 | 8.48 | 8.48 | 8.34 | 8.36 | 8.36 | 29,050 |
| 27 Dec 2023 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 45,203 |
| 22 Dec 2023 | 8.38 | 8.40 | 8.31 | 8.35 | 8.35 | 63,300 |
| 21 Dec 2023 | 8.14 | 8.39 | 8.08 | 8.38 | 8.38 | 79,583 |
| 20 Dec 2023 | 8.09 | 8.18 | 7.92 | 8.11 | 8.11 | 252,172 |
| 19 Dec 2023 | 8.00 | 8.09 | 7.92 | 8.00 | 8.00 | 149,343 |
| 18 Dec 2023 | 8.01 | 8.08 | 7.97 | 8.00 | 8.00 | 45,279 |
| 15 Dec 2023 | 8.18 | 8.29 | 8.00 | 8.00 | 8.00 | 53,335 |
| 14 Dec 2023 | 8.10 | 8.29 | 8.10 | 8.18 | 8.18 | 133,696 |
| 13 Dec 2023 | 8.06 | 8.27 | 8.05 | 8.06 | 8.06 | 48,443 |
| 12 Dec 2023 | 7.98 | 8.26 | 7.94 | 8.08 | 8.08 | 236,890 |
| 11 Dec 2023 | 7.89 | 7.98 | 7.89 | 7.98 | 7.98 | 25,765 |
| 08 Dec 2023 | 7.72 | 7.91 | 7.72 | 7.89 | 7.89 | 88,958 |
| 07 Dec 2023 | 7.85 | 7.85 | 7.66 | 7.67 | 7.67 | 111,505 |
| 06 Dec 2023 | 7.97 | 7.97 | 7.73 | 7.85 | 7.85 | 371,290 |
| 05 Dec 2023 | 8.05 | 8.05 | 7.92 | 7.94 | 7.94 | 30,699 |
| 04 Dec 2023 | 8.00 | 8.10 | 7.94 | 8.03 | 8.03 | 31,895 |
| 01 Dec 2023 | 7.83 | 8.03 | 7.80 | 8.00 | 8.00 | 126,702 |
| 30 Nov 2023 | 8.09 | 8.16 | 7.77 | 7.83 | 7.83 | 192,446 |
| 29 Nov 2023 | 8.14 | 8.28 | 8.05 | 8.05 | 8.05 | 21,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.