Interlife General Insurance Company S.A. (ATH:INLIF)
Greece · Delayed Price · Currency is EUR 5.02
+0.03 (0.60%)
Aug 8, 2025, 4:40 PM EET
ATH:INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.97 | 5.06 | 4.94 | 5.04 | 5.04 | 1.00% | 10,735 |
| Aug 7, 2025 | 4.95 | 4.99 | 4.90 | 4.99 | 4.99 | 1.01% | 9,917 |
| Aug 6, 2025 | 4.96 | 4.96 | 4.88 | 4.94 | 4.94 | -0.60% | 4,851 |
| Aug 5, 2025 | 4.83 | 4.97 | 4.82 | 4.97 | 4.97 | 3.33% | 8,848 |
| Aug 4, 2025 | 4.80 | 4.83 | 4.78 | 4.81 | 4.81 | 0.42% | 4,101 |
| Aug 1, 2025 | 4.84 | 4.86 | 4.79 | 4.79 | 4.79 | -1.24% | 10,178 |
| Jul 31, 2025 | 4.84 | 4.89 | 4.81 | 4.85 | 4.85 | -0.21% | 9,445 |
| Jul 30, 2025 | 4.92 | 4.93 | 4.84 | 4.86 | 4.86 | -1.42% | 10,933 |
| Jul 29, 2025 | 4.96 | 4.98 | 4.91 | 4.93 | 4.93 | -0.40% | 10,933 |
| Jul 28, 2025 | 5.00 | 5.02 | 4.93 | 4.95 | 4.95 | -1.00% | 6,585 |
| Jul 25, 2025 | 5.12 | 5.12 | 4.98 | 5.00 | 5.00 | -2.34% | 24,475 |
| Jul 24, 2025 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | 2.61% | 8,304 |
| Jul 23, 2025 | 4.98 | 5.06 | 4.90 | 4.99 | 4.99 | -1.77% | 8,855 |
| Jul 22, 2025 | 5.10 | 5.12 | 4.97 | 5.08 | 5.08 | - | 5,681 |
| Jul 21, 2025 | 5.10 | 5.12 | 5.02 | 5.08 | 5.08 | - | 60,273 |
| Jul 18, 2025 | 5.08 | 5.18 | 5.04 | 5.08 | 5.08 | - | 28,441 |
| Jul 17, 2025 | 5.10 | 5.14 | 5.04 | 5.08 | 5.08 | - | 11,735 |
| Jul 16, 2025 | 5.08 | 5.10 | 4.97 | 5.08 | 5.08 | 0.40% | 31,227 |
| Jul 15, 2025 | 4.82 | 5.08 | 4.82 | 5.06 | 5.06 | 5.64% | 18,627 |
| Jul 14, 2025 | 4.84 | 4.85 | 4.78 | 4.79 | 4.79 | -1.64% | 16,056 |
| Jul 11, 2025 | 4.90 | 4.92 | 4.84 | 4.87 | 4.87 | -0.61% | 5,337 |
| Jul 10, 2025 | 4.83 | 4.92 | 4.83 | 4.90 | 4.90 | 0.20% | 11,240 |
| Jul 9, 2025 | 4.88 | 4.90 | 4.87 | 4.89 | 4.89 | 0.20% | 10,689 |
| Jul 8, 2025 | 4.88 | 4.92 | 4.84 | 4.88 | 4.88 | -0.41% | 7,366 |
| Jul 7, 2025 | 4.92 | 4.97 | 4.88 | 4.90 | 4.90 | -0.41% | 4,973 |
| Jul 4, 2025 | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | -1.20% | 5,547 |
| Jul 3, 2025 | 4.95 | 4.99 | 4.93 | 4.98 | 4.98 | -0.40% | 10,624 |
| Jul 2, 2025 | 5.04 | 5.04 | 4.96 | 5.00 | 5.00 | -0.79% | 7,654 |
| Jul 1, 2025 | 5.10 | 5.14 | 5.04 | 5.04 | 4.84 | -0.79% | 14,364 |
| Jun 30, 2025 | 5.02 | 5.12 | 5.02 | 5.08 | 4.88 | 1.20% | 2,559 |
| Jun 27, 2025 | 5.10 | 5.10 | 4.99 | 5.02 | 4.82 | -1.18% | 6,715 |
| Jun 26, 2025 | 5.00 | 5.12 | 5.00 | 5.08 | 4.88 | 1.60% | 10,691 |
| Jun 25, 2025 | 4.95 | 5.00 | 4.93 | 5.00 | 4.80 | 1.01% | 5,895 |
| Jun 24, 2025 | 4.97 | 5.04 | 4.95 | 4.95 | 4.75 | - | 8,308 |
| Jun 23, 2025 | 4.90 | 4.95 | 4.86 | 4.95 | 4.75 | 0.41% | 2,254 |
| Jun 20, 2025 | 4.92 | 4.95 | 4.90 | 4.93 | 4.73 | 0.41% | 4,097 |
| Jun 19, 2025 | 4.90 | 4.93 | 4.85 | 4.91 | 4.71 | -0.20% | 11,372 |
| Jun 18, 2025 | 4.94 | 5.00 | 4.89 | 4.92 | 4.72 | -1.20% | 9,658 |
| Jun 17, 2025 | 4.99 | 5.00 | 4.95 | 4.98 | 4.78 | -1.19% | 6,511 |
| Jun 16, 2025 | 4.98 | 5.06 | 4.90 | 5.04 | 4.84 | 1.00% | 7,887 |
| Jun 13, 2025 | 5.00 | 5.02 | 4.90 | 4.99 | 4.79 | -1.77% | 10,111 |
| Jun 12, 2025 | 5.14 | 5.14 | 5.06 | 5.08 | 4.88 | -0.39% | 4,209 |
| Jun 11, 2025 | 5.12 | 5.16 | 5.06 | 5.10 | 4.90 | -0.78% | 15,475 |
| Jun 10, 2025 | 5.06 | 5.14 | 5.02 | 5.14 | 4.94 | 1.98% | 4,940 |
| Jun 6, 2025 | 5.06 | 5.08 | 4.98 | 5.04 | 4.84 | 0.40% | 8,937 |
| Jun 5, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 4.82 | -0.79% | 7,233 |
| Jun 4, 2025 | 5.14 | 5.16 | 5.06 | 5.06 | 4.86 | -0.78% | 16,749 |
| Jun 3, 2025 | 5.06 | 5.28 | 5.06 | 5.10 | 4.90 | 0.79% | 25,681 |
| Jun 2, 2025 | 5.08 | 5.08 | 5.04 | 5.06 | 4.86 | -0.39% | 4,872 |
| May 30, 2025 | 5.02 | 5.14 | 5.00 | 5.08 | 4.88 | 0.40% | 33,953 |