Interlife General Insurance Company S.A. (ATH:INLIF)
Greece · Delayed Price · Currency is EUR 6.00
+0.02 (0.33%)
Nov 7, 2025, 5:11 PM EET
ATH:INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.98 | 6.04 | 5.92 | 6.00 | 6.00 | 0.33% | 32,296 |
| Nov 6, 2025 | 5.86 | 6.02 | 5.82 | 5.98 | 5.98 | 4.18% | 135,621 |
| Nov 5, 2025 | 5.68 | 5.78 | 5.66 | 5.74 | 5.74 | 0.70% | 32,980 |
| Nov 4, 2025 | 5.60 | 5.70 | 5.56 | 5.70 | 5.70 | 1.06% | 28,154 |
| Nov 3, 2025 | 5.52 | 5.64 | 5.50 | 5.64 | 5.64 | 3.30% | 33,668 |
| Oct 31, 2025 | 5.56 | 5.60 | 5.40 | 5.46 | 5.46 | 1.11% | 53,051 |
| Oct 30, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | 0.37% | 24,715 |
| Oct 29, 2025 | 5.38 | 5.48 | 5.38 | 5.38 | 5.38 | 0.37% | 12,291 |
| Oct 27, 2025 | 5.36 | 5.44 | 5.32 | 5.36 | 5.36 | 0.37% | 9,867 |
| Oct 24, 2025 | 5.36 | 5.38 | 5.30 | 5.34 | 5.34 | -0.37% | 6,779 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.30 | 5.36 | 5.36 | - | 15,527 |
| Oct 22, 2025 | 5.44 | 5.48 | 5.34 | 5.36 | 5.36 | -0.74% | 14,312 |
| Oct 21, 2025 | 5.40 | 5.40 | 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% | 10,248 |
| Oct 17, 2025 | 5.48 | 5.48 | 5.32 | 5.38 | 5.38 | -1.82% | 34,180 |
| Oct 16, 2025 | 5.60 | 5.64 | 5.40 | 5.48 | 5.48 | -1.79% | 25,686 |
| Oct 15, 2025 | 5.74 | 5.78 | 5.56 | 5.58 | 5.58 | -2.45% | 23,843 |
| Oct 14, 2025 | 5.56 | 5.72 | 5.54 | 5.72 | 5.72 | 2.88% | 64,215 |
| Oct 13, 2025 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 3.73% | 97,402 |
| Oct 10, 2025 | 5.34 | 5.38 | 5.34 | 5.36 | 5.36 | 1.52% | 18,157 |
| Oct 9, 2025 | 5.28 | 5.34 | 5.22 | 5.28 | 5.28 | 1.15% | 18,923 |
| Oct 8, 2025 | 5.24 | 5.28 | 5.20 | 5.22 | 5.22 | 0.38% | 13,278 |
| Oct 7, 2025 | 5.26 | 5.30 | 5.18 | 5.20 | 5.20 | -1.14% | 19,811 |
| Oct 6, 2025 | 5.32 | 5.32 | 5.22 | 5.26 | 5.26 | -1.13% | 8,673 |
| 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% | 46,039 |
| Oct 1, 2025 | 5.18 | 5.30 | 5.14 | 5.28 | 5.28 | 2.72% | 39,402 |
| Sep 30, 2025 | 5.14 | 5.22 | 5.08 | 5.14 | 5.14 | - | 39,315 |
| 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% | 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 |