Flour Mills C. Sarantopoulos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-30 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-29 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-07-22 | 1.090 | 1.130 | 1.090 | 1.090 | 1.090 | 185 |
| 2025-07-21 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 212 |
| 2025-07-18 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 1,311 |
| 2025-07-17 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2025-07-16 | 1.040 | 1.040 | 0.995 | 1.040 | 1.040 | 157 |
| 2025-07-15 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2025-07-14 | 1.000 | 1.040 | 0.870 | 0.995 | 0.995 | 942 |
| 2025-07-11 | 0.875 | 1.020 | 0.875 | 0.965 | 0.965 | 580 |
| 2025-07-10 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0 |
| 2025-07-09 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0 |
| 2025-07-08 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 1,266 |
| 2025-07-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-07-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-25 | 0.970 | 1.070 | 0.970 | 0.970 | 0.970 | 50 |
| 2025-06-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-23 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-11 | 0.970 | 1.070 | 0.970 | 0.970 | 0.970 | 50 |
| 2025-06-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-05 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 5 |
| 2025-06-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-29 | 0.980 | 1.080 | 0.980 | 1.070 | 1.070 | 354 |
| 2025-05-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-23 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 8 |
| 2025-05-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-19 | 1.070 | 1.070 | 0.980 | 1.070 | 1.070 | 47 |
| 2025-05-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100 |
| 2025-05-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-05-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.