Canada markets closed

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

Athens - Athens Delayed Price. Currency in EUR
Add to watchlist
11.90-0.04 (-0.34%)
At close: 05:09PM EEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202411.9411.9411.8011.9011.9071,678
Apr 29, 202411.8012.1611.8011.9411.9448,542
Apr 26, 202411.6011.8611.6011.7811.78104,538
Apr 25, 202411.9212.0011.5811.5811.5885,112
Apr 24, 202411.9012.4411.8811.8811.8896,934
Apr 23, 202411.5411.8811.5411.7611.7622,441
Apr 22, 202411.5011.8411.4211.5411.5464,542
Apr 19, 202411.4211.5411.4211.5011.5019,389
Apr 18, 202411.3011.5411.3011.3811.3896,747
Apr 17, 202411.2611.4611.2611.3011.3031,658
Apr 16, 202411.4011.5411.2211.2411.24113,582
Apr 15, 202411.0011.5011.0011.4011.40198,766
Apr 12, 202411.2011.2611.0811.2011.20101,855
Apr 11, 202411.3211.4010.9411.1011.1058,197
Apr 10, 202411.4611.4611.2811.2811.2848,686
Apr 09, 202411.4811.4811.3411.3611.3626,463
Apr 08, 202411.4011.5011.3011.4011.4014,753
Apr 05, 202411.4811.4811.1611.3811.3829,299
Apr 04, 202411.7611.9211.6811.7611.7615,399
Apr 03, 202411.7011.9811.6211.6611.6663,294
Apr 02, 202411.7412.4411.5611.6611.6653,227
Mar 28, 202411.5411.9611.5411.7411.7444,565
Mar 27, 202411.4011.6611.4011.6011.6022,152
Mar 26, 202411.0011.5811.0011.4011.4037,881
Mar 22, 202410.8011.1610.7011.0011.0043,880
Mar 21, 202410.7010.9810.6410.7410.7417,013
Mar 20, 202410.9011.0010.4610.5810.5843,340
Mar 19, 202411.2011.2010.5810.9010.9038,025
Mar 15, 202410.5011.2010.3611.2011.2040,569
Mar 14, 202410.2610.5410.2210.3410.34108,808
Mar 13, 20249.8310.249.8310.2010.2028,248
Mar 12, 20249.489.869.489.799.79147,857
Mar 11, 20249.679.759.349.459.4547,607
Mar 08, 20249.459.679.459.679.6740,224
Mar 07, 20249.589.589.329.459.4516,322
Mar 06, 20249.589.679.509.589.5810,991
Mar 05, 20249.509.659.479.589.5811,707
Mar 04, 20249.519.549.459.509.5020,404
Mar 01, 20249.249.489.179.489.4813,187
Feb 29, 20249.379.539.179.179.1771,950
Feb 28, 20249.589.589.159.379.3726,922
Feb 27, 20249.739.759.369.389.3820,426
Feb 26, 20249.749.759.409.759.7522,573
Feb 23, 20249.709.779.409.539.5312,907
Feb 22, 20249.559.739.459.709.7029,214
Feb 21, 20249.409.409.229.409.4029,639
Feb 20, 20249.509.509.379.459.459,527
Feb 19, 20249.459.499.249.439.4318,571
Feb 16, 20249.629.629.389.459.4527,629
Feb 15, 20249.419.649.329.629.629,921
Feb 14, 20249.599.659.319.509.5016,304
Feb 13, 20249.619.619.329.509.5022,213
Feb 12, 20249.609.609.379.549.5410,700
Feb 09, 20249.899.899.509.509.5033,136
Feb 08, 20249.969.969.499.509.5068,650
Feb 07, 20248.959.808.959.679.6797,629
Feb 06, 20249.199.219.009.169.1669,243
Feb 05, 20248.929.238.929.239.2329,218
Feb 02, 20248.819.058.818.908.9036,805
Feb 01, 20248.788.808.508.768.76391,637
Jan 31, 20248.578.808.508.788.7825,672
Jan 30, 20248.608.608.438.568.5634,093
Jan 29, 20248.648.658.548.608.60117,644
Jan 26, 20248.458.808.458.648.6497,837
Jan 25, 20248.508.628.468.508.5066,955
Jan 24, 20248.538.578.478.578.5725,188
Jan 23, 20248.708.808.508.518.5124,785
Jan 22, 20248.728.808.708.708.7026,384
Jan 19, 20248.758.788.678.728.7236,305
Jan 18, 20248.748.788.668.758.7528,103
Jan 17, 20248.758.918.588.748.7438,647
Jan 16, 20248.828.838.528.758.7529,206
Jan 15, 20248.728.938.728.848.8460,603
Jan 12, 20248.588.698.528.698.6911,177
Jan 11, 20248.658.778.458.568.5629,731
Jan 10, 20248.658.728.638.648.6430,708
Jan 09, 20248.558.708.538.638.6345,838
Jan 08, 20248.328.538.328.508.5065,941
Jan 05, 20248.358.388.258.328.3248,764
Jan 04, 20248.188.388.188.358.3526,878
Jan 03, 20248.268.358.188.208.2060,258
Jan 02, 20248.408.468.288.288.2834,753
Dec 29, 20238.428.458.308.388.3834,807
Dec 28, 20238.488.488.348.368.3629,050
Dec 27, 20238.358.458.358.458.4545,203
Dec 22, 20238.388.408.318.358.3563,300
Dec 21, 20238.148.398.088.388.3879,583
Dec 20, 20238.098.187.928.118.11252,172
Dec 19, 20238.008.097.928.008.00149,343
Dec 18, 20238.018.087.978.008.0045,279
Dec 15, 20238.188.298.008.008.0053,335
Dec 14, 20238.108.298.108.188.18133,696
Dec 13, 20238.068.278.058.068.0648,443
Dec 12, 20237.988.267.948.088.08236,890
Dec 11, 20237.897.987.897.987.9825,765
Dec 08, 20237.727.917.727.897.8988,958
Dec 07, 20237.857.857.667.677.67111,505
Dec 06, 20237.977.977.737.857.85371,290
Dec 05, 20238.058.057.927.947.9430,699
Dec 04, 20238.008.107.948.038.0331,895
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...