Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Athens - Athens Delayed Price. Currency in EUR
6.58-0.10 (-1.50%)
At close: 05:10PM EET
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022------
Dec 06, 20226.356.786.356.586.5815,368
Dec 05, 20226.556.796.456.686.6810,375
Dec 02, 20226.206.556.206.526.5229,548
Dec 01, 20226.546.566.366.486.4826,830
Nov 30, 20226.296.486.186.486.48192,237
Nov 29, 20226.166.306.106.306.3061,331
Nov 28, 20226.216.216.056.126.1262,871
Nov 25, 20226.276.276.066.226.22521,903
Nov 24, 20226.056.226.056.226.2220,146
Nov 23, 20226.106.206.016.016.018,491
Nov 22, 20226.046.195.966.196.199,874
Nov 21, 20225.926.045.926.036.03209,312
Nov 18, 20226.186.185.965.985.98106,304
Nov 17, 20226.046.126.046.096.0919,445
Nov 16, 20226.206.205.986.046.0447,735
Nov 15, 20226.296.296.206.246.2495,811
Nov 14, 20226.306.306.216.246.2446,561
Nov 11, 20226.306.306.216.216.2110,054
Nov 10, 20226.266.306.206.276.2728,734
Nov 09, 20226.146.276.106.206.2010,867
Nov 08, 20226.306.306.146.236.2330,489
Nov 07, 20226.376.386.246.306.3016,029
Nov 04, 20226.436.436.236.336.3318,734
Nov 03, 20226.336.376.256.376.376,783
Nov 02, 20226.376.376.166.256.2513,643
Nov 01, 20226.406.406.146.306.3021,180
Oct 31, 20226.526.536.346.356.35107,918
Oct 27, 20226.456.496.456.476.477,389
Oct 26, 20226.336.456.296.456.454,496
Oct 25, 20226.456.456.306.306.3012,365
Oct 24, 20226.106.546.106.386.3819,302
Oct 21, 20226.276.546.276.546.5419,667
Oct 20, 20226.306.326.246.286.286,808
Oct 19, 20226.546.546.306.306.304,754
Oct 18, 20226.426.486.326.446.4411,309
Oct 17, 20226.206.396.206.306.307,048
Oct 14, 20226.126.336.126.266.2621,453
Oct 13, 20226.246.346.206.226.2220,470
Oct 12, 20226.196.316.146.186.1815,745
Oct 11, 20226.176.226.156.226.2215,380
Oct 10, 20226.026.206.026.106.105,703
Oct 07, 20226.176.216.006.006.005,635
Oct 06, 20226.106.196.046.106.1015,451
Oct 05, 20226.216.306.006.106.1012,893
Oct 04, 20226.186.246.126.206.204,640
Oct 03, 20225.996.175.996.126.1210,367
Sep 30, 20226.056.096.046.096.0913,783
Sep 29, 20226.026.096.006.006.0019,121
Sep 28, 20225.976.045.976.026.0215,254
Sep 27, 20225.916.035.906.006.0014,733
Sep 26, 20225.905.905.755.805.8036,447
Sep 23, 20225.865.925.785.865.8611,058
Sep 22, 20225.845.865.805.865.8621,100
Sep 21, 20225.956.055.845.845.846,838
Sep 20, 20226.016.166.006.006.0027,274
Sep 19, 20226.216.226.076.076.077,631
Sep 16, 20226.216.305.976.206.20379,115
Sep 15, 20226.156.236.056.176.1751,958
Sep 14, 20226.006.085.976.086.0835,051
Sep 13, 20226.006.125.846.086.0837,381
Sep 12, 20225.766.075.766.076.0734,157
Sep 09, 20225.855.905.705.765.76127,008
Sep 08, 20225.875.965.685.855.8563,880
Sep 07, 20226.136.145.785.865.8695,467
Sep 06, 20226.106.156.006.096.097,439
Sep 05, 20226.166.235.856.026.0244,033
Sep 02, 20226.306.306.166.166.1623,949
Sep 01, 20226.086.296.066.256.2539,758
Aug 31, 20226.386.386.036.036.0336,815
Aug 30, 20226.746.746.316.316.3130,209
Aug 29, 20226.736.756.566.686.687,837
Aug 26, 20226.876.876.616.726.727,470
Aug 25, 20226.926.926.746.756.756,377
Aug 24, 20226.696.876.656.876.8715,598
Aug 23, 20226.706.836.706.736.739,669
Aug 22, 20226.776.846.686.836.8318,250
Aug 19, 20226.746.836.686.836.836,533
Aug 18, 20226.726.896.726.806.805,216
Aug 17, 20226.736.896.656.896.898,001
Aug 16, 20226.916.916.736.736.7312,357
Aug 12, 20226.916.936.736.736.7316,660
Aug 11, 20226.966.966.746.876.8717,810
Aug 10, 20226.977.086.836.836.8312,690
Aug 09, 20226.937.096.637.097.0973,647
Aug 08, 20226.976.996.716.806.8018,770
Aug 05, 20227.047.086.906.906.906,942
Aug 04, 20227.047.056.906.976.979,084
Aug 03, 20227.097.096.937.057.0511,455
Aug 02, 20226.907.096.727.037.0336,891
Aug 01, 20226.846.966.836.966.969,445
Jul 29, 20226.756.966.736.906.909,246
Jul 28, 20226.596.986.596.816.8184,449
Jul 27, 20226.696.726.566.606.6026,134
Jul 26, 20226.676.756.526.706.70136,604
Jul 25, 20226.786.786.556.576.57133,697
Jul 22, 20226.736.966.726.776.77171,792
Jul 21, 20226.656.756.566.756.7516,723
Jul 20, 20226.706.746.606.606.6012,519
Jul 19, 20226.756.756.686.706.7014,894
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement