Iktinos Hellas S.A. Greek Marble Industry Technical and Touristic Company (ATH:IKTIN)
0.4140
+0.0145 (3.63%)
Oct 22, 2025, 5:10 PM EET
ATH:IKTIN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.63% | 111,640 |
Oct 21, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.70% | 98,794 |
Oct 20, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.52% | 19,859 |
Oct 17, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 1.44% | 179,895 |
Oct 16, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -2.68% | 130,689 |
Oct 15, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 0.77% | 108,034 |
Oct 14, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.51% | 354,131 |
Oct 13, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.97% | 149,011 |
Oct 10, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.61% | 170,072 |
Oct 9, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.03% | 160,773 |
Oct 8, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.18% | 60,590 |
Oct 7, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 0.12% | 89,407 |
Oct 6, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 0.84% | 161,477 |
Oct 3, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 4.10% | 265,544 |
Oct 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.47% | 135,653 |
Oct 1, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -2.74% | 639,360 |
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 |