Iktinos Hellas S.A. Greek Marble Industry Technical and Touristic Company (ATH:IKTIN)
Greece · Delayed Price · Currency is EUR 0.4345
-0.0045 (-1.03%)
Dec 2, 2025, 2:44 PM EET
ATH:IKTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 0.23% | 16,425 |
| Nov 28, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.79% | 82,808 |
| Nov 27, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 0.45% | 61,869 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.45% | 174,602 |
| Nov 25, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.11% | 129,650 |
| Nov 24, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.45% | 105,709 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 256,894 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.74% | 210,393 |
| Nov 19, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.87% | 283,874 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.95% | 351,190 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | 5.69% | 931,940 |
| Nov 14, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 6.28% | 769,306 |
| Nov 13, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.72% | 101,536 |
| Nov 12, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 0.24% | 155,458 |
| Nov 11, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -1.07% | 366,253 |
| Nov 10, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 5.62% | 666,922 |
| Nov 7, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.84% | 118,173 |
| Nov 6, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.87% | 178,920 |
| Nov 5, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.99% | 33,897 |
| Nov 4, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -0.86% | 12,747 |
| Nov 3, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 0.62% | 25,619 |
| Oct 31, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -0.49% | 126,435 |
| Oct 30, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 0.49% | 69,688 |
| Oct 29, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 19,142 |
| Oct 27, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.57% | 21,483 |
| Oct 24, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.31% | 338,574 |
| Oct 23, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.21% | 200,606 |
| Oct 22, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.63% | 111,579 |
| 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% | 18,959 |
| 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% | 129,957 |
| Oct 15, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 0.77% | 107,984 |
| Oct 14, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.51% | 353,486 |
| Oct 13, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.97% | 148,685 |
| Oct 10, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.61% | 169,540 |
| Oct 9, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.03% | 160,613 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.18% | 60,089 |
| Oct 7, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 0.12% | 89,000 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 0.84% | 159,964 |
| Oct 3, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 4.10% | 264,259 |
| Oct 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.47% | 135,281 |
| Oct 1, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -2.74% | 637,224 |
| Sep 30, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -2.21% | 190,084 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | 0.94% | 227,596 |
| Sep 26, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -3.30% | 207,124 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 179,950 |
| Sep 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.76% | 114,273 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -4.18% | 400,923 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.85% | 120,400 |