Iktinos Hellas S.A. Greek Marble Industry Technical and Touristic Company (ATH:IKTIN)
Greece · Delayed Price · Currency is EUR 0.4200
-0.0095 (-2.21%)
Sep 30, 2025, 5:16 PM EET
ATH:IKTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -2.21% | 192,374 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | 0.94% | 228,896 |
| Sep 26, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -3.30% | 207,224 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 181,280 |
| Sep 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.76% | 114,623 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -4.18% | 401,873 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.85% | 125,132 |
| Sep 19, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -0.91% | 36,729 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 0.51% | 49,604 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.21% | 38,166 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -0.30% | 35,816 |
| Sep 15, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.60% | 40,003 |
| Sep 12, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 2.15% | 229,621 |
| Sep 11, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 92,590 |
| Sep 10, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.31% | 52,937 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.46% | 55,851 |
| Sep 8, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | 0.63% | 41,878 |
| Sep 5, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.95% | 265,196 |
| Sep 4, 2025 | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | -2.30% | 142,841 |
| Sep 3, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 59,774 |
| Sep 2, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -2.51% | 160,067 |
| Sep 1, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.37% | 124,412 |
| Aug 29, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 0.39% | 340,407 |
| Aug 28, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -2.31% | 259,808 |
| Aug 27, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 0.39% | 197,800 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.52% | 289,642 |
| Aug 25, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 236,159 |
| Aug 22, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.14% | 233,975 |
| Aug 21, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.38% | 418,452 |
| Aug 20, 2025 | 0.49 | 0.55 | 0.48 | 0.53 | 0.53 | 7.58% | 885,767 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 111,417 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.43% | 120,065 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.31% | 130,548 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.31% | 166,552 |
| Aug 12, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 141,809 |
| Aug 11, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 128,557 |
| Aug 8, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.03% | 143,033 |
| Aug 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.51% | 229,666 |
| Aug 6, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -0.81% | 186,742 |
| Aug 5, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 2.39% | 201,199 |
| Aug 4, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.80% | 131,921 |
| Aug 1, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.97% | 252,727 |
| Jul 31, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.49 | 5.97% | 502,219 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.64% | 226,003 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.56% | 360,473 |
| Jul 28, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 7.49% | 671,912 |
| Jul 25, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 4.44% | 300,898 |
| Jul 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.23% | 114,855 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.95% | 114,440 |
| Jul 22, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.63% | 224,518 |