Interlife General Insurance Company S.A. (ATH:INLIF)
Greece · Delayed Price · Currency is EUR 6.38
-0.02 (-0.31%)
May 15, 2026, 5:09 PM EET
ATH:INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.40 | 6.46 | 6.26 | 6.38 | 6.38 | -0.31% | 5,902 |
| May 14, 2026 | 6.58 | 6.58 | 6.38 | 6.40 | 6.40 | -1.54% | 8,299 |
| May 13, 2026 | 6.64 | 6.64 | 6.46 | 6.50 | 6.50 | -1.22% | 7,782 |
| May 12, 2026 | 6.72 | 6.78 | 6.52 | 6.58 | 6.58 | -1.50% | 4,337 |
| May 11, 2026 | 6.68 | 6.68 | 6.60 | 6.68 | 6.68 | 0.91% | 1,522 |
| May 8, 2026 | 6.70 | 6.84 | 6.58 | 6.62 | 6.62 | -0.60% | 5,723 |
| May 7, 2026 | 6.68 | 6.76 | 6.60 | 6.66 | 6.66 | 0.60% | 15,293 |
| May 6, 2026 | 6.66 | 6.78 | 6.60 | 6.62 | 6.62 | 0.30% | 12,825 |
| May 5, 2026 | 6.72 | 6.72 | 6.60 | 6.60 | 6.60 | -2.08% | 2,564 |
| May 4, 2026 | 6.78 | 6.80 | 6.62 | 6.74 | 6.74 | 0.90% | 5,971 |
| Apr 30, 2026 | 6.62 | 6.76 | 6.62 | 6.68 | 6.68 | -0.30% | 1,936 |
| Apr 29, 2026 | 6.84 | 6.84 | 6.60 | 6.70 | 6.70 | -2.90% | 6,242 |
| Apr 28, 2026 | 6.76 | 6.90 | 6.70 | 6.90 | 6.90 | 1.17% | 14,035 |
| Apr 27, 2026 | 6.98 | 6.98 | 6.70 | 6.82 | 6.82 | 0.29% | 8,545 |
| Apr 24, 2026 | 6.94 | 6.94 | 6.76 | 6.80 | 6.80 | -1.45% | 8,040 |
| Apr 23, 2026 | 7.00 | 7.00 | 6.76 | 6.90 | 6.90 | -1.43% | 9,775 |
| Apr 22, 2026 | 6.88 | 7.00 | 6.78 | 7.00 | 7.00 | 1.45% | 21,200 |
| Apr 21, 2026 | 6.86 | 6.96 | 6.78 | 6.90 | 6.90 | 1.47% | 40,025 |
| Apr 20, 2026 | 6.68 | 6.80 | 6.62 | 6.80 | 6.80 | 1.49% | 25,731 |
| Apr 17, 2026 | 6.60 | 6.78 | 6.58 | 6.70 | 6.70 | 2.13% | 32,779 |
| Apr 16, 2026 | 6.54 | 6.62 | 6.50 | 6.56 | 6.56 | 1.55% | 26,346 |
| Apr 15, 2026 | 6.40 | 6.46 | 6.30 | 6.46 | 6.46 | 1.25% | 16,970 |
| Apr 14, 2026 | 6.46 | 6.46 | 6.28 | 6.38 | 6.38 | 2.24% | 19,338 |
| Apr 9, 2026 | 6.20 | 6.40 | 6.12 | 6.24 | 6.24 | 3.65% | 33,671 |
| Apr 8, 2026 | 6.06 | 6.18 | 5.86 | 6.02 | 6.02 | 4.15% | 12,807 |
| Apr 7, 2026 | 5.72 | 5.88 | 5.72 | 5.78 | 5.78 | -1.37% | 8,189 |
| Apr 2, 2026 | 6.00 | 6.08 | 5.84 | 5.86 | 5.86 | -3.62% | 3,795 |
| Apr 1, 2026 | 5.88 | 6.10 | 5.84 | 6.08 | 6.08 | 5.56% | 12,852 |
| Mar 31, 2026 | 5.66 | 5.76 | 5.64 | 5.76 | 5.76 | 1.77% | 4,567 |
| Mar 30, 2026 | 5.62 | 5.66 | 5.58 | 5.66 | 5.66 | -0.35% | 5,635 |
| Mar 27, 2026 | 5.68 | 5.72 | 5.60 | 5.68 | 5.68 | -0.70% | 5,306 |
| Mar 26, 2026 | 5.74 | 5.80 | 5.60 | 5.72 | 5.72 | - | 6,957 |
| Mar 24, 2026 | 5.90 | 5.94 | 5.72 | 5.72 | 5.72 | -2.39% | 5,644 |
| Mar 23, 2026 | 5.82 | 5.96 | 5.56 | 5.86 | 5.86 | - | 19,676 |
| Mar 20, 2026 | 6.10 | 6.10 | 5.86 | 5.86 | 5.86 | -2.01% | 8,811 |
| Mar 19, 2026 | 6.10 | 6.10 | 5.90 | 5.98 | 5.98 | -2.92% | 6,092 |
| Mar 18, 2026 | 6.24 | 6.24 | 6.08 | 6.16 | 6.16 | -0.65% | 4,350 |
| Mar 17, 2026 | 6.20 | 6.20 | 6.12 | 6.20 | 6.20 | - | 6,380 |
| Mar 16, 2026 | 6.28 | 6.28 | 6.06 | 6.20 | 6.20 | 0.32% | 4,171 |
| Mar 13, 2026 | 6.16 | 6.20 | 6.08 | 6.18 | 6.18 | 1.98% | 5,272 |
| Mar 12, 2026 | 6.06 | 6.24 | 6.02 | 6.06 | 6.06 | - | 3,447 |
| Mar 11, 2026 | 6.00 | 6.14 | 6.00 | 6.06 | 6.06 | 1.00% | 22,630 |
| Mar 10, 2026 | 6.10 | 6.12 | 5.96 | 6.00 | 6.00 | 1.69% | 6,417 |
| Mar 9, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -0.34% | 17,541 |
| Mar 6, 2026 | 5.98 | 5.98 | 5.82 | 5.92 | 5.92 | -1.00% | 11,166 |
| Mar 5, 2026 | 6.12 | 6.18 | 5.94 | 5.98 | 5.98 | -2.29% | 8,933 |
| Mar 4, 2026 | 5.72 | 6.24 | 5.68 | 6.12 | 6.12 | 8.51% | 17,848 |
| Mar 3, 2026 | 5.94 | 5.94 | 5.60 | 5.64 | 5.64 | -6.00% | 40,073 |
| Mar 2, 2026 | 6.00 | 6.10 | 5.86 | 6.00 | 6.00 | -2.28% | 18,596 |
| Feb 27, 2026 | 6.20 | 6.40 | 6.12 | 6.14 | 6.14 | -1.60% | 8,485 |