Bally's Intralot S.A. (ATH:BYLOT)
Greece · Delayed Price · Currency is EUR 1.150
-0.026 (-2.21%)
At close: Aug 17, 2026
Bally's Intralot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -2.21% | 3,656,916 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.60% | 3,221,319 |
| Aug 13, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.52% | 4,482,570 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.09% | 1,283,480 |
| Aug 11, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.48% | 3,647,437 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.52% | 2,968,567 |
| Aug 7, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.35% | 3,296,790 |
| Aug 6, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.17% | 3,320,038 |
| Aug 5, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.26% | 2,362,305 |
| Aug 4, 2026 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 4.19% | 3,437,161 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.27% | 2,515,339 |
| Jul 31, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 1,535,043 |
| Jul 30, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 1,706,708 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.09% | 2,273,736 |
| Jul 28, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.09% | 1,846,912 |
| Jul 27, 2026 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | 0.91% | 4,406,550 |
| Jul 24, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 3.38% | 2,010,840 |
| Jul 23, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.91% | 1,807,078 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.07 | - | 967,125 |
| Jul 21, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | - | 1,918,733 |
| Jul 20, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.07 | -0.18% | 1,123,405 |
| Jul 17, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.08 | 0.18% | 2,882,458 |
| Jul 16, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.07 | -0.91% | 2,022,296 |
| Jul 15, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.08 | -1.96% | 5,036,584 |
| Jul 14, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.11 | -3.11% | 3,850,585 |
| Jul 13, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.14 | -1.03% | 1,635,927 |
| Jul 10, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.15 | -0.43% | 2,131,300 |
| Jul 9, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.16 | 0.60% | 995,239 |
| Jul 8, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.15 | -1.43% | 3,432,285 |
| Jul 7, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | -0.67% | 2,391,284 |
| Jul 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.18 | 0.76% | 2,194,846 |
| Jul 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | -0.34% | 3,438,803 |
| Jul 2, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | -0.08% | 1,868,131 |
| Jul 1, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | 0.34% | 2,307,112 |
| Jun 30, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | -0.42% | 3,699,385 |
| Jun 29, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.17 | -0.67% | 2,031,170 |
| Jun 26, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.18 | -0.08% | 7,884,783 |
| Jun 25, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.18 | -0.83% | 2,452,320 |
| Jun 24, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.19 | -0.49% | 4,467,934 |
| Jun 23, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.20 | 1.33% | 2,923,538 |
| Jun 22, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.18 | -0.75% | 3,165,756 |
| Jun 19, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.19 | -0.17% | 25,608,150 |
| Jun 18, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.19 | 1.17% | 7,420,357 |
| Jun 17, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.18 | 0.50% | 4,768,927 |
| Jun 16, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.17 | 2.15% | 7,481,581 |
| Jun 15, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.15 | 0.09% | 2,695,441 |
| Jun 12, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.15 | -1.52% | 6,121,945 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | 0.17% | 1,648,000 |
| Jun 10, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.16 | -0.67% | 2,473,277 |
| Jun 9, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.17 | 1.37% | 3,695,168 |