Gr. Sarantis S.A. (SAR) Price History
Daily open, high, low, close and volume for Gr. Sarantis S.A. (SAR) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €11.40 | €11.44 | €11.26 | €11.36 | 144,228 |
| 2026-10-09 | €11.42 | €11.48 | €11.28 | €11.30 | 20,050 |
| 2026-10-08 | €11.18 | €11.54 | €11.10 | €11.40 | 235,040 |
| 2026-10-07 | €11.42 | €11.56 | €11.18 | €11.32 | 37,097 |
| 2026-10-06 | €11.88 | €11.88 | €11.40 | €11.40 | 38,934 |
| 2026-10-05 | €11.68 | €11.70 | €11.56 | €11.56 | 35,188 |
| 2026-10-02 | €11.70 | €11.74 | €11.58 | €11.66 | 31,587 |
| 2026-10-01 | €11.74 | €11.80 | €11.64 | €11.66 | 26,240 |
| 2026-09-30 | €11.80 | €11.88 | €11.76 | €11.76 | 32,104 |
| 2026-09-29 | €11.78 | €11.86 | €11.76 | €11.80 | 26,127 |
| 2026-09-28 | €11.86 | €11.92 | €11.74 | €11.80 | 78,724 |
| 2026-09-25 | €12.00 | €12.16 | €11.78 | €11.90 | 238,944 |
| 2026-09-24 | €12.30 | €12.32 | €11.92 | €11.96 | 67,908 |
| 2026-09-23 | €12.54 | €12.86 | €12.18 | €12.22 | 72,371 |
| 2026-09-22 | €12.22 | €12.50 | €12.22 | €12.48 | 82,582 |
| 2026-09-21 | €12.06 | €12.38 | €11.92 | €12.20 | 31,155 |
| 2026-09-18 | €12.40 | €12.48 | €11.86 | €11.86 | 875,398 |
| 2026-09-17 | €12.18 | €12.48 | €12.18 | €12.40 | 84,828 |
| 2026-09-16 | €12.34 | €12.44 | €12.14 | €12.18 | 43,414 |
| 2026-09-15 | €12.22 | €12.50 | €12.22 | €12.30 | 27,198 |
| 2026-09-14 | €12.74 | €12.74 | €12.22 | €12.22 | 58,799 |
| 2026-09-11 | €12.40 | €12.76 | €12.36 | €12.70 | 57,073 |
| 2026-09-10 | €12.92 | €13.02 | €12.40 | €12.40 | 128,462 |
| 2026-09-09 | €13.54 | €13.54 | €12.92 | €12.92 | 69,459 |
| 2026-09-08 | €13.60 | €13.70 | €13.42 | €13.54 | 38,742 |
| 2026-09-07 | €14.08 | €14.08 | €13.54 | €13.60 | 50,004 |
| 2026-09-04 | €14.02 | €14.06 | €13.84 | €13.86 | 31,597 |
| 2026-09-03 | €14.02 | €14.10 | €14.00 | €14.08 | 14,028 |
| 2026-09-02 | €14.12 | €14.24 | €14.10 | €14.10 | 26,937 |
| 2026-09-01 | €14.30 | €14.30 | €14.08 | €14.16 | 18,674 |
| 2026-08-31 | €14.10 | €14.40 | €14.10 | €14.40 | 35,004 |
| 2026-08-28 | €14.10 | €14.24 | €14.10 | €14.18 | 12,481 |
| 2026-08-27 | €14.12 | €14.18 | €14.00 | €14.10 | 77,837 |
| 2026-08-26 | €14.14 | €14.32 | €14.12 | €14.14 | 22,998 |
| 2026-08-25 | €14.24 | €14.26 | €14.12 | €14.14 | 12,475 |
| 2026-08-24 | €14.36 | €14.36 | €14.02 | €14.22 | 16,434 |
| 2026-08-21 | €14.22 | €14.26 | €13.92 | €14.00 | 34,283 |
| 2026-08-20 | €14.30 | €14.30 | €14.20 | €14.20 | 7,278 |
| 2026-08-19 | €14.22 | €14.36 | €14.18 | €14.20 | 17,900 |
| 2026-08-18 | €14.32 | €14.50 | €14.30 | €14.30 | 9,968 |
| 2026-08-17 | €14.56 | €14.56 | €14.32 | €14.32 | 14,757 |
| 2026-08-14 | €14.60 | €14.80 | €14.50 | €14.56 | 12,925 |
| 2026-08-13 | €14.54 | €14.68 | €14.52 | €14.68 | 12,391 |
| 2026-08-12 | €14.60 | €14.80 | €14.46 | €14.58 | 39,401 |
| 2026-08-11 | €14.88 | €14.92 | €14.66 | €14.92 | 11,557 |
| 2026-08-10 | €14.98 | €15.02 | €14.76 | €14.94 | 15,439 |
| 2026-08-07 | €14.70 | €15.20 | €14.56 | €15.02 | 67,984 |
| 2026-08-06 | €14.80 | €15.04 | €14.72 | €14.72 | 22,054 |
| 2026-08-05 | €15.18 | €15.38 | €14.80 | €14.80 | 35,113 |
| 2026-08-04 | €14.58 | €15.20 | €14.56 | €15.20 | 14,369 |
| 2026-08-03 | €14.50 | €14.68 | €14.48 | €14.58 | 11,221 |
| 2026-07-31 | €14.50 | €14.78 | €14.00 | €14.50 | 26,943 |
| 2026-07-30 | €14.40 | €14.76 | €14.40 | €14.66 | 36,100 |
| 2026-07-29 | €14.60 | €14.76 | €14.48 | €14.60 | 26,565 |
| 2026-07-28 | €14.58 | €14.82 | €14.56 | €14.66 | 39,933 |
| 2026-07-27 | €14.48 | €14.68 | €14.44 | €14.64 | 13,083 |
| 2026-07-24 | €14.32 | €14.54 | €14.32 | €14.46 | 14,298 |
| 2026-07-23 | €14.50 | €14.58 | €14.40 | €14.40 | 21,295 |
| 2026-07-22 | €14.40 | €14.78 | €14.40 | €14.60 | 28,659 |
| 2026-07-21 | €14.60 | €14.76 | €14.56 | €14.56 | 20,502 |
| 2026-07-20 | €14.30 | €14.74 | €14.30 | €14.68 | 17,965 |
| 2026-07-17 | €14.40 | €14.54 | €14.32 | €14.38 | 33,021 |
| 2026-07-16 | €14.50 | €14.60 | €14.30 | €14.50 | 32,533 |
| 2026-07-15 | €14.32 | €14.62 | €14.32 | €14.50 | 32,966 |
| 2026-07-14 | €14.54 | €14.68 | €14.32 | €14.32 | 33,471 |
| 2026-07-13 | €14.88 | €14.88 | €14.48 | €14.60 | 70,297 |
| 2026-07-10 | €14.86 | €14.90 | €14.56 | €14.68 | 38,997 |
| 2026-07-09 | €15.06 | €15.06 | €14.70 | €14.86 | 30,810 |
| 2026-07-08 | €15.08 | €15.10 | €14.80 | €15.04 | 19,908 |
| 2026-07-07 | €15.40 | €15.60 | €15.00 | €15.10 | 45,697 |
| 2026-07-06 | €15.12 | €15.40 | €15.00 | €15.40 | 24,565 |
| 2026-07-03 | €14.78 | €15.16 | €14.78 | €15.10 | 60,510 |
| 2026-07-02 | €14.92 | €15.24 | €14.70 | €14.76 | 99,277 |
| 2026-07-01 | €14.80 | €15.14 | €14.80 | €14.98 | 67,403 |
| 2026-06-30 | €14.88 | €15.02 | €14.78 | €14.78 | 44,224 |
| 2026-06-29 | €14.82 | €15.06 | €14.74 | €14.94 | 52,641 |
| 2026-06-26 | €14.84 | €14.88 | €14.68 | €14.80 | 17,457 |
| 2026-06-25 | €14.98 | €15.18 | €14.92 | €14.92 | 25,009 |
| 2026-06-24 | €15.00 | €15.20 | €14.98 | €15.02 | 66,536 |
| 2026-06-23 | €15.00 | €15.10 | €14.92 | €15.00 | 24,213 |
| 2026-06-22 | €14.96 | €15.16 | €14.96 | €15.00 | 13,487 |
| 2026-06-19 | €14.92 | €15.12 | €14.40 | €14.96 | 86,407 |
| 2026-06-18 | €15.00 | €15.06 | €14.90 | €14.94 | 26,700 |
| 2026-06-17 | €15.02 | €15.38 | €14.98 | €15.00 | 18,743 |
| 2026-06-16 | €15.04 | €15.10 | €14.96 | €15.08 | 52,693 |
| 2026-06-15 | €15.32 | €15.40 | €15.00 | €15.06 | 28,178 |
| 2026-06-12 | €14.94 | €15.68 | €14.94 | €15.32 | 30,660 |
| 2026-06-11 | €15.14 | €15.40 | €15.12 | €15.24 | 15,886 |
| 2026-06-10 | €15.02 | €15.14 | €14.94 | €15.14 | 14,620 |
| 2026-06-09 | €14.92 | €15.12 | €14.92 | €15.08 | 18,218 |
| 2026-06-08 | €15.12 | €15.20 | €14.94 | €15.00 | 17,938 |
| 2026-06-05 | €15.06 | €15.48 | €15.06 | €15.24 | 35,268 |
| 2026-06-04 | €15.36 | €15.50 | €14.94 | €15.06 | 27,711 |
| 2026-06-03 | €15.40 | €15.82 | €15.12 | €15.40 | 34,737 |
| 2026-06-02 | €15.26 | €15.46 | €15.20 | €15.46 | 12,766 |
| 2026-05-29 | €15.32 | €15.74 | €15.16 | €15.16 | 46,205 |
| 2026-05-28 | €15.38 | €15.64 | €15.36 | €15.64 | 17,451 |
| 2026-05-27 | €15.28 | €15.42 | €15.18 | €15.42 | 18,329 |
| 2026-05-26 | €15.26 | €15.50 | €15.12 | €15.34 | 23,212 |
| 2026-05-25 | €14.70 | €15.40 | €14.70 | €15.36 | 35,059 |
| 2026-05-22 | €14.86 | €14.86 | €14.70 | €14.70 | 7,125 |
| 2026-05-21 | €14.98 | €15.02 | €14.80 | €14.80 | 14,154 |
| 2026-05-20 | €14.90 | €14.90 | €14.74 | €14.82 | 219,320 |
| 2026-05-19 | €15.06 | €15.08 | €14.82 | €14.92 | 12,141 |
| 2026-05-18 | €14.90 | €15.20 | €14.88 | €15.06 | 7,314 |
| 2026-05-15 | €15.20 | €15.20 | €14.96 | €15.04 | 15,541 |
| 2026-05-14 | €14.74 | €15.26 | €14.74 | €15.26 | 18,572 |
| 2026-05-13 | €15.08 | €15.28 | €14.94 | €14.94 | 24,744 |
| 2026-05-12 | €15.04 | €15.08 | €14.70 | €15.08 | 19,277 |
| 2026-05-11 | €14.70 | €15.12 | €14.70 | €15.04 | 12,839 |
| 2026-05-08 | €14.86 | €14.88 | €14.62 | €14.70 | 22,725 |
| 2026-05-07 | €14.64 | €14.84 | €14.56 | €14.68 | 12,862 |
| 2026-05-06 | €14.72 | €14.82 | €14.54 | €14.58 | 24,302 |
| 2026-05-05 | €14.24 | €14.74 | €14.22 | €14.72 | 26,632 |
| 2026-05-04 | €14.28 | €14.34 | €14.04 | €14.22 | 21,847 |
| 2026-04-30 | €14.40 | €14.58 | €14.24 | €14.30 | 27,858 |
| 2026-04-29 | €14.38 | €14.58 | €14.30 | €14.40 | 23,286 |
| 2026-04-28 | €14.50 | €14.62 | €14.34 | €14.34 | 22,058 |
| 2026-04-27 | €14.80 | €14.90 | €14.50 | €14.50 | 31,879 |
| 2026-04-24 | €14.78 | €15.00 | €14.78 | €14.80 | 24,829 |
| 2026-04-23 | €14.78 | €14.90 | €14.56 | €14.78 | 33,194 |
| 2026-04-22 | €14.76 | €14.84 | €14.56 | €14.80 | 26,615 |
| 2026-04-21 | €15.00 | €15.00 | €14.60 | €14.76 | 21,487 |
| 2026-04-20 | €15.28 | €15.32 | €14.30 | €14.90 | 48,704 |
| 2026-04-17 | €15.56 | €15.74 | €15.06 | €15.30 | 40,686 |
| 2026-04-16 | €15.50 | €15.60 | €15.40 | €15.56 | 34,709 |
| 2026-04-15 | €15.42 | €15.58 | €15.14 | €15.54 | 31,907 |
| 2026-04-14 | €15.46 | €15.70 | €15.22 | €15.40 | 82,855 |
| 2026-04-09 | €15.60 | €15.64 | €15.32 | €15.54 | 41,828 |
| 2026-04-08 | €14.98 | €15.62 | €14.98 | €15.48 | 60,588 |
| 2026-04-07 | €14.74 | €15.16 | €14.68 | €14.98 | 45,562 |
| 2026-04-02 | €14.52 | €14.74 | €14.22 | €14.74 | 39,862 |
| 2026-04-01 | €14.50 | €14.50 | €14.12 | €14.50 | 52,444 |
| 2026-03-31 | €13.84 | €14.02 | €13.84 | €14.00 | 69,811 |
| 2026-03-30 | €13.74 | €14.04 | €13.74 | €13.90 | 18,165 |
| 2026-03-27 | €14.02 | €14.02 | €13.64 | €13.82 | 23,803 |
| 2026-03-26 | €13.94 | €14.10 | €13.82 | €14.04 | 29,412 |
| 2026-03-24 | €13.74 | €14.00 | €13.64 | €13.98 | 11,822 |
| 2026-03-23 | €13.36 | €13.92 | €13.26 | €13.84 | 15,147 |
| 2026-03-20 | €14.02 | €14.18 | €13.56 | €13.56 | 30,286 |
| 2026-03-19 | €14.24 | €14.24 | €13.72 | €14.04 | 20,100 |
| 2026-03-18 | €14.04 | €14.32 | €13.92 | €14.30 | 19,355 |
| 2026-03-17 | €13.70 | €13.90 | €13.70 | €13.84 | 22,712 |
| 2026-03-16 | €13.32 | €13.80 | €13.30 | €13.70 | 23,950 |
| 2026-03-13 | €13.36 | €13.54 | €12.92 | €13.40 | 32,965 |
| 2026-03-12 | €13.70 | €13.70 | €13.24 | €13.36 | 70,347 |
| 2026-03-11 | €13.80 | €13.80 | €13.48 | €13.68 | 15,808 |
| 2026-03-10 | €13.50 | €13.92 | €13.26 | €13.92 | 21,257 |
| 2026-03-09 | €13.26 | €13.38 | €13.14 | €13.30 | 22,100 |
| 2026-03-06 | €13.60 | €13.74 | €13.28 | €13.74 | 15,851 |
| 2026-03-05 | €13.82 | €14.08 | €13.30 | €13.50 | 59,340 |
| 2026-03-04 | €13.64 | €14.04 | €13.50 | €13.84 | 42,326 |
| 2026-03-03 | €14.34 | €14.34 | €13.42 | €13.68 | 16,423 |
| 2026-03-02 | €14.64 | €14.78 | €13.50 | €14.36 | 10,091 |
| 2026-02-27 | €14.64 | €14.68 | €14.44 | €14.64 | 46,633 |
| 2026-02-26 | €14.66 | €14.76 | €14.46 | €14.64 | 16,366 |
| 2026-02-25 | €14.78 | €14.82 | €14.66 | €14.70 | 16,434 |
| 2026-02-24 | €14.50 | €14.94 | €14.42 | €14.76 | 11,408 |
| 2026-02-20 | €15.20 | €15.26 | €14.34 | €14.50 | 12,151 |
| 2026-02-19 | €14.80 | €15.14 | €14.46 | €15.14 | 101,951 |
| 2026-02-18 | €14.64 | €14.86 | €14.64 | €14.86 | 29,648 |
| 2026-02-17 | €14.62 | €14.78 | €14.48 | €14.78 | 31,440 |
| 2026-02-16 | €14.50 | €14.74 | €14.30 | €14.70 | 21,110 |
| 2026-02-13 | €14.48 | €14.50 | €14.30 | €14.50 | 35,724 |
| 2026-02-12 | €14.50 | €14.60 | €14.24 | €14.52 | 12,405 |
| 2026-02-11 | €14.68 | €14.70 | €14.30 | €14.60 | 45,503 |
| 2026-02-10 | €14.40 | €14.70 | €14.40 | €14.70 | 38,914 |
| 2026-02-09 | €14.16 | €14.46 | €14.16 | €14.34 | 22,607 |
| 2026-02-06 | €14.00 | €14.10 | €13.90 | €14.10 | 52,710 |
| 2026-02-05 | €13.88 | €14.06 | €13.80 | €14.00 | 56,193 |
| 2026-02-04 | €13.70 | €14.06 | €13.60 | €13.90 | 46,434 |
| 2026-02-03 | €13.56 | €13.68 | €13.50 | €13.50 | 27,473 |
| 2026-02-02 | €13.44 | €13.70 | €13.44 | €13.58 | 41,259 |
| 2026-01-30 | €13.66 | €13.76 | €13.50 | €13.56 | 108,634 |
| 2026-01-29 | €13.52 | €13.80 | €13.52 | €13.76 | 70,211 |
| 2026-01-28 | €13.46 | €13.60 | €13.44 | €13.52 | 25,475 |
| 2026-01-27 | €13.54 | €13.62 | €13.50 | €13.50 | 26,748 |
| 2026-01-26 | €13.42 | €13.60 | €13.42 | €13.58 | 29,986 |
| 2026-01-23 | €13.66 | €13.70 | €13.28 | €13.42 | 64,712 |
| 2026-01-22 | €13.54 | €13.74 | €13.52 | €13.70 | 16,884 |
| 2026-01-21 | €13.28 | €13.58 | €13.20 | €13.56 | 22,787 |
| 2026-01-20 | €13.20 | €13.36 | €13.06 | €13.26 | 26,523 |
| 2026-01-19 | €13.26 | €13.42 | €13.10 | €13.42 | 33,594 |
| 2026-01-16 | €13.52 | €13.52 | €13.24 | €13.32 | 19,080 |
| 2026-01-15 | €13.40 | €13.52 | €13.36 | €13.52 | 14,630 |
| 2026-01-14 | €13.54 | €13.58 | €13.32 | €13.38 | 82,685 |
| 2026-01-13 | €13.98 | €13.98 | €13.50 | €13.50 | 38,302 |
| 2026-01-12 | €13.96 | €14.00 | €13.80 | €14.00 | 75,220 |
| 2026-01-09 | €13.56 | €13.92 | €13.56 | €13.92 | 20,724 |
| 2026-01-08 | €13.38 | €13.52 | €13.36 | €13.52 | 8,465 |
| 2026-01-07 | €13.40 | €13.50 | €13.34 | €13.44 | 17,364 |
| 2026-01-05 | €13.56 | €13.58 | €13.42 | €13.46 | 11,194 |
| 2026-01-02 | €13.66 | €13.66 | €13.48 | €13.52 | 3,997 |
| 2025-12-31 | €13.46 | €13.70 | €13.42 | €13.70 | 9,842 |
| 2025-12-30 | €13.50 | €13.52 | €13.32 | €13.44 | 15,702 |
| 2025-12-29 | €13.32 | €13.54 | €13.32 | €13.52 | 3,055 |
| 2025-12-23 | €13.42 | €13.50 | €13.32 | €13.50 | 21,566 |
| 2025-12-22 | €13.26 | €13.54 | €13.20 | €13.38 | 41,643 |
| 2025-12-19 | €13.44 | €13.58 | €13.30 | €13.58 | 32,923 |
| 2025-12-18 | €13.14 | €13.44 | €13.12 | €13.44 | 15,736 |
| 2025-12-17 | €13.18 | €13.28 | €13.04 | €13.14 | 21,615 |
| 2025-12-16 | €13.26 | €13.28 | €13.02 | €13.16 | 42,202 |
| 2025-12-15 | €13.26 | €13.28 | €13.10 | €13.26 | 19,019 |
| 2025-12-12 | €13.28 | €13.30 | €13.06 | €13.26 | 47,226 |
| 2025-12-11 | €13.22 | €13.28 | €13.10 | €13.28 | 18,273 |
| 2025-12-10 | €13.04 | €13.40 | €12.98 | €13.22 | 56,922 |
| 2025-12-09 | €12.84 | €13.06 | €12.84 | €13.00 | 32,935 |
| 2025-12-08 | €13.02 | €13.02 | €12.84 | €12.84 | 14,964 |
| 2025-12-05 | €12.82 | €12.98 | €12.82 | €12.98 | 17,605 |
| 2025-12-04 | €12.50 | €12.94 | €12.42 | €12.82 | 91,578 |
| 2025-12-03 | €12.52 | €12.56 | €12.42 | €12.42 | 43,807 |
| 2025-12-02 | €12.26 | €12.50 | €12.26 | €12.48 | 17,791 |
| 2025-12-01 | €12.40 | €12.40 | €12.28 | €12.32 | 16,860 |
| 2025-11-28 | €12.44 | €12.50 | €12.32 | €12.36 | 27,209 |
| 2025-11-27 | €12.46 | €12.52 | €12.42 | €12.44 | 7,366 |
| 2025-11-26 | €12.40 | €12.48 | €12.38 | €12.46 | 14,284 |
| 2025-11-25 | €12.28 | €12.50 | €12.28 | €12.40 | 19,613 |
| 2025-11-24 | €12.22 | €12.42 | €12.16 | €12.26 | 63,591 |
| 2025-11-21 | €12.10 | €12.30 | €12.08 | €12.20 | 52,799 |
| 2025-11-20 | €12.26 | €12.46 | €12.18 | €12.28 | 23,720 |
| 2025-11-19 | €12.22 | €12.48 | €12.08 | €12.22 | 60,398 |
| 2025-11-18 | €12.24 | €12.30 | €12.14 | €12.22 | 49,134 |
| 2025-11-17 | €12.40 | €12.44 | €12.22 | €12.22 | 51,216 |
| 2025-11-14 | €12.36 | €12.42 | €12.32 | €12.40 | 17,486 |
| 2025-11-13 | €12.40 | €12.42 | €12.36 | €12.42 | 47,315 |
| 2025-11-12 | €12.40 | €12.50 | €12.30 | €12.42 | 41,055 |
| 2025-11-11 | €12.62 | €12.62 | €12.38 | €12.40 | 16,857 |
| 2025-11-10 | €12.52 | €12.66 | €12.52 | €12.56 | 27,609 |
| 2025-11-07 | €12.48 | €12.52 | €12.26 | €12.52 | 64,927 |
| 2025-11-06 | €12.54 | €12.56 | €12.46 | €12.48 | 60,076 |
| 2025-11-05 | €12.60 | €12.60 | €12.52 | €12.54 | 56,978 |
| 2025-11-04 | €12.56 | €12.70 | €12.42 | €12.60 | 29,484 |
| 2025-11-03 | €12.68 | €12.74 | €12.62 | €12.64 | 14,103 |
| 2025-10-31 | €12.82 | €12.82 | €12.58 | €12.62 | 36,772 |
| 2025-10-30 | €12.70 | €12.74 | €12.60 | €12.64 | 27,514 |
| 2025-10-29 | €12.62 | €12.80 | €12.60 | €12.72 | 22,786 |
| 2025-10-27 | €12.64 | €12.68 | €12.50 | €12.60 | 31,188 |
| 2025-10-24 | €12.96 | €13.00 | €12.64 | €12.64 | 54,943 |
| 2025-10-23 | €12.98 | €13.00 | €12.94 | €13.00 | 41,087 |
| 2025-10-22 | €13.06 | €13.10 | €12.92 | €12.92 | 24,223 |
| 2025-10-21 | €13.38 | €13.40 | €13.06 | €13.06 | 22,716 |
| 2025-10-20 | €13.32 | €13.48 | €13.32 | €13.38 | 6,526 |
| 2025-10-17 | €13.24 | €13.36 | €13.12 | €13.32 | 23,123 |
| 2025-10-16 | €13.44 | €13.52 | €13.14 | €13.30 | 18,933 |
| 2025-10-15 | €13.52 | €13.54 | €13.46 | €13.48 | 21,753 |
| 2025-10-14 | €13.36 | €13.52 | €13.22 | €13.48 | 29,179 |
| 2025-10-13 | €13.30 | €13.48 | €13.20 | €13.46 | 51,937 |