Bally's Intralot S.A. (ATH:BYLOT)
Greece · Delayed Price · Currency is EUR 0.8760
-0.0320 (-3.52%)
At close: Mar 19, 2026
Bally's Intralot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -3.96% | 2,781,279 |
| Mar 18, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -1.20% | 2,055,313 |
| Mar 17, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.88% | 2,955,752 |
| Mar 16, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | 1.35% | 1,945,829 |
| Mar 13, 2026 | 0.88 | 0.93 | 0.87 | 0.89 | 0.89 | 0.68% | 3,025,926 |
| Mar 12, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.56% | 1,960,309 |
| Mar 11, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -0.22% | 1,549,029 |
| Mar 10, 2026 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | - | 2,736,209 |
| Mar 9, 2026 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -4.96% | 3,495,406 |
| Mar 6, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.84% | 3,284,808 |
| Mar 5, 2026 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 4.37% | 4,202,949 |
| Mar 4, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 5.17% | 2,512,027 |
| Mar 3, 2026 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -5.84% | 5,628,372 |
| Mar 2, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | -1.81% | 2,671,512 |
| Feb 27, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.16% | 2,997,973 |
| Feb 26, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.28% | 2,977,308 |
| Feb 25, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.32% | 1,383,102 |
| Feb 24, 2026 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -2.28% | 1,608,882 |
| Feb 20, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.69% | 3,297,538 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.87% | 3,564,166 |
| Feb 18, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.31% | 2,642,683 |
| Feb 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.71% | 2,203,175 |
| Feb 16, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 3.42% | 4,990,429 |
| Feb 13, 2026 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 0.10% | 4,626,136 |
| Feb 12, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.33% | 2,427,193 |
| Feb 11, 2026 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | -0.20% | 6,098,943 |
| Feb 10, 2026 | 0.99 | 1.00 | 0.91 | 0.99 | 0.99 | -1.10% | 9,194,235 |
| Feb 9, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.70% | 3,592,468 |
| Feb 6, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -1.57% | 5,205,999 |
| Feb 5, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.58% | 2,734,607 |
| Feb 4, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.58% | 6,808,055 |
| Feb 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.17% | 2,779,522 |
| Feb 2, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.19% | 4,214,719 |
| Jan 30, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.79% | 3,078,722 |
| Jan 29, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.17% | 3,293,358 |
| Jan 28, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.39% | 5,091,315 |
| Jan 27, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -1.16% | 3,280,876 |
| Jan 26, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -1.14% | 2,143,583 |
| Jan 23, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.19% | 1,432,496 |
| Jan 22, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.77% | 3,476,904 |
| Jan 21, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.58% | 5,407,230 |
| Jan 20, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.63% | 2,130,344 |
| Jan 19, 2026 | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | 1.14% | 3,728,848 |
| Jan 16, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.86% | 3,583,553 |
| Jan 15, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.37% | 2,358,977 |
| Jan 14, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.37% | 1,484,162 |
| Jan 13, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 1,835,051 |
| Jan 12, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.55% | 2,961,783 |
| Jan 9, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 3,607,747 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.73% | 1,782,610 |