Interlife General Insurance Company S.A. (ATH:INLIF)
Greece · Delayed Price · Currency is EUR 7.08
+0.06 (0.85%)
Aug 7, 2026, 5:10 PM EET
ATH:INLIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.06 | 7.16 | 7.02 | 7.14 | - | 1.71% | 5,104 |
| 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 |
| Jul 30, 2026 | 6.82 | 6.88 | 6.80 | 6.82 | 6.82 | -0.29% | 11,500 |
| Jul 29, 2026 | 6.98 | 6.98 | 6.76 | 6.84 | 6.84 | 0.29% | 2,895 |
| Jul 28, 2026 | 6.98 | 6.98 | 6.82 | 6.82 | 6.82 | -2.01% | 3,446 |
| Jul 27, 2026 | 6.92 | 6.96 | 6.84 | 6.96 | 6.96 | 2.35% | 3,147 |
| Jul 24, 2026 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | - | 9,765 |
| Jul 23, 2026 | 6.98 | 6.98 | 6.80 | 6.80 | 6.80 | -2.58% | 6,564 |
| Jul 22, 2026 | 7.04 | 7.04 | 6.94 | 6.98 | 6.98 | -0.29% | 7,928 |
| Jul 21, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | -0.28% | 5,027 |
| Jul 20, 2026 | 7.06 | 7.06 | 7.00 | 7.02 | 7.02 | 0.29% | 5,260 |
| Jul 17, 2026 | 7.02 | 7.04 | 7.00 | 7.00 | 7.00 | -0.28% | 15,611 |
| Jul 16, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | -0.28% | 6,820 |
| Jul 15, 2026 | 7.04 | 7.04 | 7.02 | 7.04 | 7.04 | 0.28% | 27,212 |
| Jul 14, 2026 | 7.04 | 7.06 | 7.00 | 7.02 | 7.02 | - | 101,243 |
| Jul 13, 2026 | 7.00 | 7.04 | 7.00 | 7.02 | 7.02 | - | 13,162 |
| Jul 10, 2026 | 7.02 | 7.04 | 7.00 | 7.02 | 7.02 | 1.15% | 45,370 |
| Jul 9, 2026 | 7.02 | 7.04 | 6.94 | 6.94 | 6.94 | -0.86% | 6,598 |
| Jul 8, 2026 | 7.02 | 7.04 | 6.94 | 7.00 | 7.00 | -0.57% | 15,836 |
| Jul 7, 2026 | 7.06 | 7.06 | 6.98 | 7.04 | 7.04 | 0.28% | 8,604 |
| Jul 6, 2026 | 7.04 | 7.04 | 7.00 | 7.02 | 7.02 | - | 8,196 |
| Jul 3, 2026 | 7.06 | 7.08 | 7.00 | 7.02 | 7.02 | -0.28% | 10,340 |
| Jul 2, 2026 | 7.04 | 7.08 | 7.02 | 7.04 | 7.04 | - | 10,090 |
| Jul 1, 2026 | 7.04 | 7.06 | 7.00 | 7.04 | 7.04 | 0.28% | 4,660 |
| Jun 30, 2026 | 6.96 | 7.16 | 6.96 | 7.02 | 7.02 | 1.15% | 36,216 |
| Jun 29, 2026 | 6.90 | 6.94 | 6.84 | 6.94 | 6.94 | 0.87% | 930 |
| Jun 26, 2026 | 6.96 | 7.02 | 6.88 | 6.88 | 6.88 | -1.71% | 12,476 |
| Jun 25, 2026 | 7.10 | 7.10 | 6.80 | 7.00 | 7.00 | -1.41% | 11,508 |
| Jun 24, 2026 | 7.00 | 7.10 | 6.76 | 7.10 | 7.10 | 4.26% | 3,044 |
| Jun 23, 2026 | 7.02 | 7.08 | 7.00 | 7.06 | 6.81 | -0.84% | 12,698 |
| Jun 22, 2026 | 7.10 | 7.22 | 7.02 | 7.12 | 6.87 | - | 8,488 |
| Jun 19, 2026 | 7.10 | 7.26 | 7.10 | 7.12 | 6.87 | 0.28% | 24,530 |
| Jun 18, 2026 | 7.12 | 7.12 | 7.02 | 7.10 | 6.85 | 0.28% | 4,882 |
| Jun 17, 2026 | 6.96 | 7.20 | 6.96 | 7.08 | 6.83 | 2.91% | 24,660 |
| Jun 16, 2026 | 6.86 | 6.98 | 6.76 | 6.88 | 6.64 | 0.29% | 12,832 |
| Jun 15, 2026 | 6.70 | 6.92 | 6.70 | 6.86 | 6.62 | 2.08% | 4,481 |
| Jun 12, 2026 | 6.70 | 6.74 | 6.66 | 6.72 | 6.48 | 1.20% | 1,687 |
| Jun 11, 2026 | 6.68 | 6.70 | 6.56 | 6.64 | 6.40 | -0.90% | 6,129 |
| Jun 10, 2026 | 6.70 | 6.72 | 6.68 | 6.70 | 6.46 | - | 590 |
| Jun 9, 2026 | 6.70 | 6.80 | 6.68 | 6.70 | 6.46 | - | 1,675 |
| Jun 8, 2026 | 6.74 | 6.74 | 6.64 | 6.70 | 6.46 | -1.18% | 5,790 |
| Jun 5, 2026 | 6.88 | 6.88 | 6.74 | 6.78 | 6.54 | -1.17% | 5,651 |
| Jun 4, 2026 | 6.84 | 6.90 | 6.78 | 6.86 | 6.62 | -0.58% | 5,574 |
| Jun 3, 2026 | 6.88 | 6.98 | 6.80 | 6.90 | 6.66 | -0.29% | 4,625 |
| Jun 2, 2026 | 6.80 | 6.94 | 6.80 | 6.92 | 6.67 | 2.06% | 9,868 |
| May 29, 2026 | 6.80 | 6.80 | 6.74 | 6.78 | 6.54 | 0.59% | 4,611 |