Interlife General Insurance Company S.A. (ATH:INLIF)
Greece · Delayed Price · Currency is EUR 7.20
-0.20 (-2.70%)
Oct 8, 2026, 5:10 PM EET
ATH:INLIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.26 | 7.36 | 7.16 | 7.20 | 7.20 | -2.70% | 19,709 |
| Oct 7, 2026 | 7.54 | 7.54 | 7.38 | 7.40 | 7.40 | -2.37% | 2,836 |
| Oct 6, 2026 | 7.56 | 7.58 | 7.48 | 7.58 | 7.58 | 1.07% | 4,757 |
| Oct 5, 2026 | 7.66 | 7.66 | 7.46 | 7.50 | 7.50 | -1.83% | 10,731 |
| Oct 2, 2026 | 7.88 | 7.88 | 7.52 | 7.64 | 7.64 | -2.05% | 3,892 |
| Oct 1, 2026 | 7.80 | 7.92 | 7.74 | 7.80 | 7.80 | - | 5,990 |
| Sep 30, 2026 | 8.14 | 8.18 | 7.80 | 7.80 | 7.80 | -3.94% | 5,163 |
| Sep 29, 2026 | 8.00 | 8.14 | 7.94 | 8.12 | 8.12 | 2.01% | 14,125 |
| Sep 28, 2026 | 7.90 | 7.96 | 7.80 | 7.96 | 7.96 | 0.76% | 10,291 |
| Sep 25, 2026 | 7.64 | 7.98 | 7.64 | 7.90 | 7.90 | 4.22% | 30,948 |
| Sep 24, 2026 | 7.70 | 7.74 | 7.54 | 7.58 | 7.58 | -1.56% | 10,388 |
| Sep 23, 2026 | 7.70 | 7.82 | 7.68 | 7.70 | 7.70 | 0.79% | 17,258 |
| Sep 22, 2026 | 7.52 | 7.74 | 7.52 | 7.64 | 7.64 | 0.79% | 8,243 |
| Sep 21, 2026 | 7.40 | 7.60 | 7.40 | 7.58 | 7.58 | 2.43% | 2,841 |
| Sep 18, 2026 | 7.46 | 7.50 | 7.40 | 7.40 | 7.40 | -0.80% | 18,360 |
| Sep 17, 2026 | 7.30 | 7.46 | 7.30 | 7.46 | 7.46 | 2.19% | 20,923 |
| Sep 16, 2026 | 7.38 | 7.38 | 7.20 | 7.30 | 7.30 | - | 11,928 |
| Sep 15, 2026 | 7.46 | 7.48 | 7.26 | 7.30 | 7.30 | -2.67% | 4,926 |
| Sep 14, 2026 | 7.60 | 7.60 | 7.36 | 7.50 | 7.50 | -0.79% | 27,298 |
| Sep 11, 2026 | 7.28 | 7.60 | 7.28 | 7.56 | 7.56 | 1.34% | 14,865 |
| Sep 10, 2026 | 7.40 | 7.50 | 7.40 | 7.46 | 7.46 | 0.54% | 16,021 |
| Sep 9, 2026 | 7.46 | 7.46 | 7.20 | 7.42 | 7.42 | 1.92% | 14,519 |
| Sep 8, 2026 | 7.38 | 7.38 | 7.18 | 7.28 | 7.28 | -1.09% | 10,521 |
| Sep 7, 2026 | 7.20 | 7.40 | 7.20 | 7.36 | 7.36 | 2.51% | 13,529 |
| Sep 4, 2026 | 7.12 | 7.20 | 7.12 | 7.18 | 7.18 | 0.84% | 7,034 |
| Sep 3, 2026 | 7.12 | 7.14 | 7.08 | 7.12 | 7.12 | 1.14% | 6,017 |
| Sep 2, 2026 | 7.06 | 7.06 | 6.98 | 7.04 | 7.04 | -0.28% | 9,335 |
| Sep 1, 2026 | 7.18 | 7.18 | 6.92 | 7.06 | 7.06 | -0.84% | 7,924 |
| Aug 31, 2026 | 7.06 | 7.12 | 7.04 | 7.12 | 7.12 | 1.14% | 4,682 |
| Aug 28, 2026 | 7.06 | 7.08 | 7.04 | 7.04 | 7.04 | 0.28% | 3,130 |
| Aug 27, 2026 | 7.06 | 7.14 | 7.02 | 7.02 | 7.02 | -0.28% | 4,719 |
| Aug 26, 2026 | 7.06 | 7.10 | 7.02 | 7.04 | 7.04 | - | 2,750 |
| Aug 25, 2026 | 7.02 | 7.08 | 7.02 | 7.04 | 7.04 | 0.28% | 6,532 |
| Aug 24, 2026 | 7.04 | 7.12 | 7.00 | 7.02 | 7.02 | - | 5,674 |
| Aug 21, 2026 | 7.02 | 7.02 | 6.94 | 7.02 | 7.02 | - | 9,405 |
| Aug 20, 2026 | 7.04 | 7.04 | 7.00 | 7.02 | 7.02 | -0.28% | 9,490 |
| Aug 19, 2026 | 7.04 | 7.04 | 7.02 | 7.04 | 7.04 | - | 4,449 |
| Aug 18, 2026 | 7.10 | 7.10 | 7.02 | 7.04 | 7.04 | -0.28% | 4,942 |
| Aug 17, 2026 | 7.06 | 7.10 | 7.04 | 7.06 | 7.06 | -0.28% | 3,797 |
| Aug 14, 2026 | 7.08 | 7.10 | 7.02 | 7.08 | 7.08 | - | 7,393 |
| Aug 13, 2026 | 7.04 | 7.08 | 7.02 | 7.08 | 7.08 | 0.28% | 9,376 |
| Aug 12, 2026 | 7.06 | 7.12 | 7.04 | 7.06 | 7.06 | -0.28% | 5,048 |
| Aug 11, 2026 | 7.04 | 7.08 | 7.02 | 7.08 | 7.08 | 0.57% | 4,552 |
| Aug 10, 2026 | 7.08 | 7.08 | 7.02 | 7.04 | 7.04 | -0.56% | 4,845 |
| Aug 7, 2026 | 7.06 | 7.16 | 7.02 | 7.08 | 7.08 | 0.85% | 5,219 |
| Aug 6, 2026 | 7.16 | 7.16 | 7.02 | 7.02 | 7.02 | -1.40% | 11,043 |
| Aug 5, 2026 | 6.92 | 7.12 | 6.88 | 7.12 | 7.12 | 1.42% | 30,019 |
| Aug 4, 2026 | 6.86 | 7.04 | 6.86 | 7.02 | 7.02 | 2.93% | 6,050 |
| Aug 3, 2026 | 6.82 | 6.88 | 6.80 | 6.82 | 6.82 | 0.29% | 6,761 |
| Jul 31, 2026 | 6.82 | 6.86 | 6.80 | 6.80 | 6.80 | -0.29% | 5,590 |