Interlife General Insurance Company S.A. (ATH:INLIF)
Greece · Delayed Price · Currency is EUR 6.78
-0.08 (-1.17%)
Jun 5, 2026, 5:10 PM EET
ATH:INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.88 | 6.88 | 6.74 | 6.78 | 6.78 | -1.17% | 5,651 |
| Jun 4, 2026 | 6.84 | 6.90 | 6.78 | 6.86 | 6.86 | -0.58% | 5,574 |
| Jun 3, 2026 | 6.88 | 6.98 | 6.80 | 6.90 | 6.90 | -0.29% | 4,625 |
| Jun 2, 2026 | 6.80 | 6.94 | 6.80 | 6.92 | 6.92 | 2.06% | 9,868 |
| May 29, 2026 | 6.80 | 6.80 | 6.74 | 6.78 | 6.78 | 0.59% | 4,611 |
| May 28, 2026 | 6.76 | 6.80 | 6.70 | 6.74 | 6.74 | -0.88% | 3,080 |
| May 27, 2026 | 6.76 | 6.90 | 6.74 | 6.80 | 6.80 | 1.49% | 9,278 |
| May 26, 2026 | 6.74 | 6.84 | 6.62 | 6.70 | 6.70 | -0.30% | 6,216 |
| May 25, 2026 | 6.70 | 6.74 | 6.66 | 6.72 | 6.72 | - | 6,126 |
| May 22, 2026 | 6.70 | 6.74 | 6.54 | 6.72 | 6.72 | - | 4,705 |
| May 21, 2026 | 6.60 | 6.76 | 6.46 | 6.72 | 6.72 | 0.60% | 4,832 |
| May 20, 2026 | 6.30 | 6.68 | 6.30 | 6.68 | 6.68 | 6.03% | 12,638 |
| May 19, 2026 | 6.24 | 6.42 | 6.24 | 6.30 | 6.30 | 0.96% | 2,827 |
| May 18, 2026 | 6.30 | 6.40 | 6.24 | 6.24 | 6.24 | -2.19% | 9,559 |
| May 15, 2026 | 6.40 | 6.46 | 6.26 | 6.38 | 6.38 | -0.31% | 5,831 |
| May 14, 2026 | 6.58 | 6.58 | 6.38 | 6.40 | 6.40 | -1.54% | 8,059 |
| May 13, 2026 | 6.64 | 6.64 | 6.46 | 6.50 | 6.50 | -1.22% | 7,732 |
| May 12, 2026 | 6.72 | 6.78 | 6.52 | 6.58 | 6.58 | -1.50% | 4,287 |
| May 11, 2026 | 6.68 | 6.68 | 6.60 | 6.68 | 6.68 | 0.91% | 1,366 |
| May 8, 2026 | 6.70 | 6.84 | 6.58 | 6.62 | 6.62 | -0.60% | 5,623 |
| May 7, 2026 | 6.68 | 6.76 | 6.60 | 6.66 | 6.66 | 0.60% | 14,913 |
| May 6, 2026 | 6.66 | 6.78 | 6.60 | 6.62 | 6.62 | 0.30% | 12,776 |
| May 5, 2026 | 6.72 | 6.72 | 6.60 | 6.60 | 6.60 | -2.08% | 2,466 |
| May 4, 2026 | 6.78 | 6.80 | 6.62 | 6.74 | 6.74 | 0.90% | 5,691 |
| 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% | 6,241 |
| Apr 28, 2026 | 6.76 | 6.90 | 6.70 | 6.90 | 6.90 | 1.17% | 13,995 |
| Apr 27, 2026 | 6.98 | 6.98 | 6.70 | 6.82 | 6.82 | 0.29% | 8,450 |
| Apr 24, 2026 | 6.94 | 6.94 | 6.76 | 6.80 | 6.80 | -1.45% | 7,719 |
| Apr 23, 2026 | 7.00 | 7.00 | 6.76 | 6.90 | 6.90 | -1.43% | 9,631 |
| Apr 22, 2026 | 6.88 | 7.00 | 6.78 | 7.00 | 7.00 | 1.45% | 21,147 |
| Apr 21, 2026 | 6.86 | 6.96 | 6.78 | 6.90 | 6.90 | 1.47% | 39,595 |
| Apr 20, 2026 | 6.68 | 6.80 | 6.62 | 6.80 | 6.80 | 1.49% | 24,231 |
| Apr 17, 2026 | 6.60 | 6.78 | 6.58 | 6.70 | 6.70 | 2.13% | 32,237 |
| Apr 16, 2026 | 6.54 | 6.62 | 6.50 | 6.56 | 6.56 | 1.55% | 26,047 |
| 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% | 19,088 |
| Apr 9, 2026 | 6.20 | 6.40 | 6.12 | 6.24 | 6.24 | 3.65% | 33,496 |
| Apr 8, 2026 | 6.06 | 6.18 | 5.86 | 6.02 | 6.02 | 4.15% | 12,695 |
| Apr 7, 2026 | 5.72 | 5.88 | 5.72 | 5.78 | 5.78 | -1.37% | 7,739 |
| 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% | 12,559 |
| Mar 31, 2026 | 5.66 | 5.76 | 5.64 | 5.76 | 5.76 | 1.77% | 4,377 |
| Mar 30, 2026 | 5.62 | 5.66 | 5.58 | 5.66 | 5.66 | -0.35% | 5,435 |
| Mar 27, 2026 | 5.68 | 5.72 | 5.60 | 5.68 | 5.68 | -0.70% | 5,286 |
| Mar 26, 2026 | 5.74 | 5.80 | 5.60 | 5.72 | 5.72 | - | 6,749 |
| Mar 24, 2026 | 5.90 | 5.94 | 5.72 | 5.72 | 5.72 | -2.39% | 5,495 |
| Mar 23, 2026 | 5.82 | 5.96 | 5.56 | 5.86 | 5.86 | - | 19,671 |
| 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% | 6,091 |