Bally's Intralot S.A. (ATH:BYLOT)
Greece · Delayed Price · Currency is EUR 1.128
-0.002 (-0.18%)
Last updated: May 19, 2026, 3:54 PM EET
Bally's Intralot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.62% | 2,155,235 |
| May 15, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.18% | 1,164,994 |
| May 14, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.70% | 941,296 |
| May 13, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 2.19% | 937,520 |
| May 12, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.14% | 2,121,062 |
| May 11, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 1,207,054 |
| May 8, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.79% | 2,389,626 |
| May 7, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.98% | 1,424,669 |
| May 6, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.17% | 1,989,109 |
| May 5, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -0.36% | 1,641,238 |
| May 4, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 2,061,697 |
| Apr 30, 2026 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 1.64% | 1,198,690 |
| Apr 29, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 0.18% | 1,200,711 |
| Apr 28, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -3.19% | 3,341,655 |
| Apr 27, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 2,252,570 |
| Apr 24, 2026 | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | 5.05% | 11,729,980 |
| Apr 23, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.11% | 1,809,767 |
| Apr 22, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.37% | 2,055,127 |
| Apr 21, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.66% | 2,721,452 |
| Apr 20, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.14% | 3,567,318 |
| Apr 17, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.64% | 1,798,373 |
| Apr 16, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.10% | 2,195,019 |
| Apr 15, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.75% | 1,557,710 |
| Apr 14, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 3.23% | 2,739,366 |
| Apr 9, 2026 | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | -2.49% | 1,936,089 |
| Apr 8, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | 2.45% | 3,114,063 |
| Apr 7, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 2.24% | 1,886,610 |
| Apr 2, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | -1.05% | 3,791,210 |
| Apr 1, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 3.49% | 1,926,122 |
| Mar 31, 2026 | 0.84 | 0.93 | 0.84 | 0.92 | 0.92 | 8.65% | 2,463,250 |
| Mar 30, 2026 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | -0.24% | 1,572,139 |
| Mar 27, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.76% | 2,506,696 |
| Mar 26, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -2.68% | 1,127,055 |
| Mar 24, 2026 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -0.45% | 2,007,857 |
| Mar 23, 2026 | 0.86 | 0.90 | 0.83 | 0.90 | 0.90 | 4.91% | 2,673,245 |
| Mar 20, 2026 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -1.83% | 2,502,997 |
| 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 |