Interlife General Insurance Company S.A. (ATH:INLIF)
Greece · Delayed Price · Currency is EUR 5.04
+0.02 (0.40%)
Sep 26, 2025, 5:14 PM EET
ATH:INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.06 | 5.06 | 4.98 | 5.04 | 5.04 | 0.40% | 15,171 |
| Sep 25, 2025 | 5.00 | 5.08 | 4.99 | 5.02 | 5.02 | 0.40% | 17,431 |
| Sep 24, 2025 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | -0.40% | 8,005 |
| Sep 23, 2025 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | - | 14,259 |
| Sep 22, 2025 | 5.02 | 5.06 | 4.98 | 5.02 | 5.02 | 0.80% | 31,857 |
| Sep 19, 2025 | 4.97 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 3,607 |
| Sep 18, 2025 | 5.00 | 5.02 | 4.94 | 4.96 | 4.96 | 0.20% | 291,274 |
| Sep 17, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.40% | 12,830 |
| Sep 16, 2025 | 5.04 | 5.06 | 4.96 | 4.97 | 4.97 | -1.39% | 5,667 |
| Sep 15, 2025 | 5.10 | 5.10 | 5.00 | 5.04 | 5.04 | 0.40% | 5,732 |
| Sep 12, 2025 | 5.08 | 5.10 | 5.00 | 5.02 | 5.02 | -2.33% | 3,250 |
| Sep 11, 2025 | 4.95 | 5.14 | 4.95 | 5.14 | 5.14 | 4.26% | 7,708 |
| Sep 10, 2025 | 4.94 | 4.98 | 4.91 | 4.93 | 4.93 | - | 12,293 |
| Sep 9, 2025 | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -0.60% | 9,498 |
| Sep 8, 2025 | 5.02 | 5.06 | 4.94 | 4.96 | 4.96 | -1.20% | 12,525 |
| Sep 5, 2025 | 5.14 | 5.18 | 5.02 | 5.02 | 5.02 | -1.57% | 34,497 |
| Sep 4, 2025 | 5.16 | 5.22 | 5.04 | 5.10 | 5.10 | 2.00% | 217,775 |
| Sep 3, 2025 | 4.92 | 5.02 | 4.90 | 5.00 | 5.00 | 1.42% | 23,808 |
| Sep 2, 2025 | 4.99 | 5.02 | 4.85 | 4.93 | 4.93 | -1.00% | 17,381 |
| Sep 1, 2025 | 5.00 | 5.02 | 4.94 | 4.98 | 4.98 | - | 31,062 |
| Aug 29, 2025 | 5.00 | 5.02 | 4.95 | 4.98 | 4.98 | -0.40% | 20,568 |
| Aug 28, 2025 | 5.16 | 5.20 | 4.99 | 5.00 | 5.00 | -1.96% | 72,664 |
| Aug 27, 2025 | 4.95 | 5.10 | 4.91 | 5.10 | 5.10 | 3.03% | 197,362 |
| Aug 26, 2025 | 4.90 | 4.96 | 4.90 | 4.95 | 4.95 | -0.80% | 28,179 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.96 | 4.99 | 4.99 | 0.20% | 18,212 |
| Aug 22, 2025 | 5.06 | 5.10 | 4.96 | 4.98 | 4.98 | -1.58% | 54,372 |
| Aug 21, 2025 | 5.02 | 5.08 | 5.00 | 5.06 | 5.06 | 1.40% | 13,637 |
| Aug 20, 2025 | 5.00 | 5.04 | 4.97 | 4.99 | 4.99 | -0.60% | 8,049 |
| Aug 19, 2025 | 5.04 | 5.06 | 4.98 | 5.02 | 5.02 | 0.40% | 10,001 |
| Aug 18, 2025 | 5.04 | 5.06 | 4.97 | 5.00 | 5.00 | -0.79% | 5,125 |
| Aug 14, 2025 | 5.04 | 5.10 | 5.00 | 5.04 | 5.04 | 0.40% | 4,333 |
| Aug 13, 2025 | 5.02 | 5.10 | 5.02 | 5.02 | 5.02 | 0.40% | 11,217 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.79% | 11,611 |
| Aug 11, 2025 | 5.02 | 5.10 | 4.99 | 5.04 | 5.04 | - | 12,830 |
| 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 |