Interlife General Insurance Company S.A. (ATH:INLIF)
Greece flag Greece · Delayed Price · Currency is EUR
4.990
+0.010 (0.20%)
Sep 1, 2025, 4:38 PM EET

ATH:INLIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20255.005.024.954.984.98-0.40%20,568
Aug 28, 20255.165.204.995.005.00-1.96%72,664
Aug 27, 20254.955.104.915.105.103.03%197,362
Aug 26, 20254.904.964.904.954.95-0.80%28,179
Aug 25, 20255.005.004.964.994.990.20%18,212
Aug 22, 20255.065.104.964.984.98-1.58%54,372
Aug 21, 20255.025.085.005.065.061.40%13,637
Aug 20, 20255.005.044.974.994.99-0.60%8,049
Aug 19, 20255.045.064.985.025.020.40%10,001
Aug 18, 20255.045.064.975.005.00-0.79%5,125
Aug 14, 20255.045.105.005.045.040.40%4,333
Aug 13, 20255.025.105.025.025.020.40%11,217
Aug 12, 20255.105.105.005.005.00-0.79%11,611
Aug 11, 20255.025.104.995.045.04-12,830
Aug 8, 20254.975.064.945.045.041.00%10,735
Aug 7, 20254.954.994.904.994.991.01%9,917
Aug 6, 20254.964.964.884.944.94-0.60%4,851
Aug 5, 20254.834.974.824.974.973.33%8,848
Aug 4, 20254.804.834.784.814.810.42%4,101
Aug 1, 20254.844.864.794.794.79-1.24%10,178
Jul 31, 20254.844.894.814.854.85-0.21%9,445
Jul 30, 20254.924.934.844.864.86-1.42%10,933
Jul 29, 20254.964.984.914.934.93-0.40%10,933
Jul 28, 20255.005.024.934.954.95-1.00%6,585
Jul 25, 20255.125.124.985.005.00-2.34%24,475
Jul 24, 20254.985.124.985.125.122.61%8,304
Jul 23, 20254.985.064.904.994.99-1.77%8,855
Jul 22, 20255.105.124.975.085.08-5,681
Jul 21, 20255.105.125.025.085.08-60,273
Jul 18, 20255.085.185.045.085.08-28,441
Jul 17, 20255.105.145.045.085.08-11,735
Jul 16, 20255.085.104.975.085.080.40%31,227
Jul 15, 20254.825.084.825.065.065.64%18,627
Jul 14, 20254.844.854.784.794.79-1.64%16,056
Jul 11, 20254.904.924.844.874.87-0.61%5,337
Jul 10, 20254.834.924.834.904.900.20%11,240
Jul 9, 20254.884.904.874.894.890.20%10,689
Jul 8, 20254.884.924.844.884.88-0.41%7,366
Jul 7, 20254.924.974.884.904.90-0.41%4,973
Jul 4, 20254.954.954.914.924.92-1.20%5,547
Jul 3, 20254.954.994.934.984.98-0.40%10,624
Jul 2, 20255.045.044.965.005.00-0.79%7,654
Jul 1, 20255.105.145.045.044.84-0.79%14,364
Jun 30, 20255.025.125.025.084.881.20%2,559
Jun 27, 20255.105.104.995.024.82-1.18%6,715
Jun 26, 20255.005.125.005.084.881.60%10,691
Jun 25, 20254.955.004.935.004.801.01%5,895
Jun 24, 20254.975.044.954.954.75-8,308
Jun 23, 20254.904.954.864.954.750.41%2,254
Jun 20, 20254.924.954.904.934.730.41%4,097