Interlife General Insurance Company S.A. (ATH:INLIF)
Greece · Delayed Price · Currency is EUR 5.90
+0.02 (0.34%)
Nov 28, 2025, 4:41 PM EET
ATH:INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 5.80 | 5.80 | 5.76 | 5.80 | - | 0.35% | 3,137 |
| Nov 26, 2025 | 5.80 | 5.84 | 5.76 | 5.78 | 5.78 | -0.69% | 4,719 |
| Nov 25, 2025 | 5.78 | 5.84 | 5.76 | 5.82 | 5.82 | 0.69% | 4,608 |
| Nov 24, 2025 | 5.80 | 5.80 | 5.72 | 5.78 | 5.78 | 0.35% | 5,214 |
| Nov 21, 2025 | 5.76 | 5.76 | 5.66 | 5.76 | 5.76 | -0.69% | 9,375 |
| Nov 20, 2025 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 1.05% | 8,830 |
| Nov 19, 2025 | 5.86 | 5.88 | 5.72 | 5.74 | 5.74 | -1.37% | 6,633 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.78 | 5.82 | 5.82 | -2.02% | 9,049 |
| Nov 17, 2025 | 6.00 | 6.04 | 5.90 | 5.94 | 5.94 | -1.00% | 6,632 |
| Nov 14, 2025 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | -0.66% | 3,881 |
| Nov 13, 2025 | 6.08 | 6.12 | 6.02 | 6.04 | 6.04 | - | 6,973 |
| Nov 12, 2025 | 6.06 | 6.10 | 6.04 | 6.04 | 6.04 | 0.67% | 35,957 |
| Nov 11, 2025 | 5.96 | 6.06 | 5.88 | 6.00 | 6.00 | 0.33% | 14,522 |
| Nov 10, 2025 | 6.02 | 6.06 | 5.86 | 5.98 | 5.98 | -0.33% | 39,994 |
| Nov 7, 2025 | 5.98 | 6.04 | 5.92 | 6.00 | 6.00 | 0.33% | 32,296 |
| Nov 6, 2025 | 5.86 | 6.02 | 5.80 | 5.98 | 5.98 | 4.18% | 135,621 |
| Nov 5, 2025 | 5.68 | 5.78 | 5.66 | 5.74 | 5.74 | 0.70% | 32,760 |
| Nov 4, 2025 | 5.60 | 5.70 | 5.56 | 5.70 | 5.70 | 1.06% | 28,152 |
| Nov 3, 2025 | 5.52 | 5.64 | 5.50 | 5.64 | 5.64 | 3.30% | 32,270 |
| Oct 31, 2025 | 5.56 | 5.60 | 5.40 | 5.46 | 5.46 | 1.11% | 52,267 |
| Oct 30, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | 0.37% | 22,715 |
| Oct 29, 2025 | 5.38 | 5.48 | 5.38 | 5.38 | 5.38 | 0.37% | 12,092 |
| Oct 27, 2025 | 5.36 | 5.44 | 5.32 | 5.36 | 5.36 | 0.37% | 9,784 |
| Oct 24, 2025 | 5.36 | 5.38 | 5.30 | 5.34 | 5.34 | -0.37% | 6,579 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.30 | 5.36 | 5.36 | - | 15,398 |
| Oct 22, 2025 | 5.44 | 5.48 | 5.34 | 5.36 | 5.36 | -0.74% | 14,112 |
| Oct 21, 2025 | 5.40 | 5.42 | 5.26 | 5.40 | 5.40 | 1.89% | 14,920 |
| Oct 20, 2025 | 5.38 | 5.44 | 5.30 | 5.30 | 5.30 | -1.49% | 10,100 |
| Oct 17, 2025 | 5.48 | 5.48 | 5.32 | 5.38 | 5.38 | -1.82% | 33,891 |
| Oct 16, 2025 | 5.60 | 5.64 | 5.40 | 5.48 | 5.48 | -1.79% | 25,587 |
| Oct 15, 2025 | 5.74 | 5.78 | 5.56 | 5.58 | 5.58 | -2.45% | 23,643 |
| Oct 14, 2025 | 5.56 | 5.72 | 5.54 | 5.72 | 5.72 | 2.88% | 61,975 |
| Oct 13, 2025 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 3.73% | 94,960 |
| Oct 10, 2025 | 5.34 | 5.38 | 5.34 | 5.36 | 5.36 | 1.52% | 17,958 |
| Oct 9, 2025 | 5.28 | 5.34 | 5.22 | 5.28 | 5.28 | 1.15% | 18,634 |
| Oct 8, 2025 | 5.24 | 5.28 | 5.20 | 5.22 | 5.22 | 0.38% | 12,278 |
| Oct 7, 2025 | 5.26 | 5.30 | 5.18 | 5.20 | 5.20 | -1.14% | 19,561 |
| Oct 6, 2025 | 5.32 | 5.32 | 5.22 | 5.26 | 5.26 | -1.13% | 8,486 |
| Oct 3, 2025 | 5.34 | 5.36 | 5.28 | 5.32 | 5.32 | -0.37% | 11,680 |
| Oct 2, 2025 | 5.28 | 5.42 | 5.28 | 5.34 | 5.34 | 1.14% | 45,999 |
| Oct 1, 2025 | 5.18 | 5.30 | 5.14 | 5.28 | 5.28 | 2.72% | 39,052 |
| Sep 30, 2025 | 5.14 | 5.22 | 5.08 | 5.14 | 5.14 | - | 39,265 |
| Sep 29, 2025 | 5.12 | 5.26 | 5.10 | 5.14 | 5.14 | 1.98% | 60,538 |
| Sep 26, 2025 | 5.06 | 5.06 | 4.98 | 5.04 | 5.04 | 0.40% | 14,701 |
| Sep 25, 2025 | 5.00 | 5.08 | 4.99 | 5.02 | 5.02 | 0.40% | 16,732 |
| Sep 24, 2025 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | -0.40% | 7,605 |
| Sep 23, 2025 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | - | 14,057 |
| Sep 22, 2025 | 5.02 | 5.06 | 4.98 | 5.02 | 5.02 | 0.80% | 31,669 |
| Sep 19, 2025 | 4.97 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 3,334 |
| Sep 18, 2025 | 5.00 | 5.02 | 4.94 | 4.96 | 4.96 | 0.20% | 291,273 |