Interlife General Insurance Company S.A. (ATH:INLIF)
Greece · Delayed Price · Currency is EUR 5.84
-0.24 (-3.95%)
Apr 2, 2026, 4:55 PM EET
ATH:INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.00 | 6.08 | 5.84 | 5.86 | 5.86 | -3.62% | 3,795 |
| Apr 1, 2026 | 5.88 | 6.10 | 5.84 | 6.08 | 6.08 | 5.56% | 12,559 |
| Mar 31, 2026 | 5.66 | 5.76 | 5.64 | 5.76 | 5.76 | 1.77% | 4,377 |
| Mar 30, 2026 | 5.62 | 5.66 | 5.58 | 5.66 | 5.66 | -0.35% | 5,435 |
| Mar 27, 2026 | 5.68 | 5.72 | 5.60 | 5.68 | 5.68 | -0.70% | 5,286 |
| Mar 26, 2026 | 5.74 | 5.80 | 5.60 | 5.72 | 5.72 | - | 6,749 |
| Mar 24, 2026 | 5.90 | 5.94 | 5.72 | 5.72 | 5.72 | -2.39% | 5,495 |
| Mar 23, 2026 | 5.82 | 5.96 | 5.56 | 5.86 | 5.86 | - | 19,671 |
| Mar 20, 2026 | 6.10 | 6.10 | 5.86 | 5.86 | 5.86 | -2.01% | 8,811 |
| Mar 19, 2026 | 6.10 | 6.10 | 5.90 | 5.98 | 5.98 | -2.92% | 6,091 |
| Mar 18, 2026 | 6.24 | 6.24 | 6.08 | 6.16 | 6.16 | -0.65% | 4,350 |
| Mar 17, 2026 | 6.20 | 6.20 | 6.12 | 6.20 | 6.20 | - | 6,288 |
| Mar 16, 2026 | 6.28 | 6.28 | 6.06 | 6.20 | 6.20 | 0.32% | 4,171 |
| Mar 13, 2026 | 6.16 | 6.20 | 6.08 | 6.18 | 6.18 | 1.98% | 4,885 |
| Mar 12, 2026 | 6.06 | 6.24 | 6.02 | 6.06 | 6.06 | - | 3,380 |
| Mar 11, 2026 | 6.00 | 6.14 | 6.00 | 6.06 | 6.06 | 1.00% | 22,270 |
| Mar 10, 2026 | 6.10 | 6.12 | 5.96 | 6.00 | 6.00 | 1.69% | 6,336 |
| Mar 9, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -0.34% | 17,082 |
| Mar 6, 2026 | 5.98 | 5.98 | 5.82 | 5.92 | 5.92 | -1.00% | 10,166 |
| Mar 5, 2026 | 6.12 | 6.18 | 5.94 | 5.98 | 5.98 | -2.29% | 8,893 |
| Mar 4, 2026 | 5.72 | 6.24 | 5.68 | 6.12 | 6.12 | 8.51% | 16,989 |
| Mar 3, 2026 | 5.94 | 5.94 | 5.60 | 5.64 | 5.64 | -6.00% | 39,625 |
| Mar 2, 2026 | 6.00 | 6.10 | 5.86 | 6.00 | 6.00 | -2.28% | 18,518 |
| Feb 27, 2026 | 6.20 | 6.40 | 6.12 | 6.14 | 6.14 | -1.60% | 8,285 |
| Feb 26, 2026 | 6.30 | 6.36 | 6.24 | 6.24 | 6.24 | -0.95% | 2,180 |
| Feb 25, 2026 | 6.34 | 6.42 | 6.28 | 6.30 | 6.30 | -0.63% | 2,468 |
| Feb 24, 2026 | 6.48 | 6.50 | 6.32 | 6.34 | 6.34 | -1.86% | 4,081 |
| Feb 20, 2026 | 6.50 | 6.56 | 6.38 | 6.46 | 6.46 | -1.22% | 6,245 |
| Feb 19, 2026 | 6.42 | 6.60 | 6.40 | 6.54 | 6.54 | 1.55% | 33,322 |
| Feb 18, 2026 | 6.14 | 6.70 | 6.14 | 6.44 | 6.44 | 5.57% | 26,896 |
| Feb 17, 2026 | 6.18 | 6.20 | 6.06 | 6.10 | 6.10 | -1.29% | 5,090 |
| Feb 16, 2026 | 6.22 | 6.24 | 6.18 | 6.18 | 6.18 | -0.32% | 3,642 |
| Feb 13, 2026 | 6.36 | 6.36 | 6.16 | 6.20 | 6.20 | -2.82% | 6,968 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.34 | 6.38 | 6.38 | -0.62% | 3,329 |
| Feb 11, 2026 | 6.30 | 6.48 | 6.20 | 6.42 | 6.42 | 2.23% | 10,457 |
| Feb 10, 2026 | 6.10 | 6.32 | 6.08 | 6.28 | 6.28 | 3.63% | 7,849 |
| Feb 9, 2026 | 6.10 | 6.18 | 6.06 | 6.06 | 6.06 | -1.30% | 8,942 |
| Feb 6, 2026 | 6.34 | 6.34 | 6.08 | 6.14 | 6.14 | -3.15% | 17,998 |
| Feb 5, 2026 | 6.36 | 6.36 | 6.26 | 6.34 | 6.34 | -0.31% | 9,529 |
| Feb 4, 2026 | 6.44 | 6.44 | 6.30 | 6.36 | 6.36 | -0.63% | 2,793 |
| Feb 3, 2026 | 6.48 | 6.48 | 6.34 | 6.40 | 6.40 | -1.23% | 10,639 |
| Feb 2, 2026 | 6.52 | 6.52 | 6.42 | 6.48 | 6.48 | -1.52% | 4,417 |
| Jan 30, 2026 | 6.54 | 6.58 | 6.48 | 6.58 | 6.58 | 0.30% | 3,850 |
| Jan 29, 2026 | 6.64 | 6.72 | 6.50 | 6.56 | 6.56 | -0.61% | 8,970 |
| Jan 28, 2026 | 6.66 | 6.74 | 6.60 | 6.60 | 6.60 | -1.20% | 12,009 |
| Jan 27, 2026 | 6.42 | 6.70 | 6.42 | 6.68 | 6.68 | 4.05% | 9,754 |
| Jan 26, 2026 | 6.56 | 6.56 | 6.40 | 6.42 | 6.42 | - | 3,897 |
| Jan 23, 2026 | 6.42 | 6.48 | 6.40 | 6.42 | 6.42 | - | 2,841 |
| Jan 22, 2026 | 6.54 | 6.54 | 6.40 | 6.42 | 6.42 | 0.63% | 3,810 |
| Jan 21, 2026 | 6.40 | 6.40 | 6.32 | 6.38 | 6.38 | - | 5,000 |