Interlife General Insurance Company S.A. (ATH:INLIF)
Greece · Delayed Price · Currency is EUR 7.00
-0.02 (-0.28%)
Jul 17, 2026, 5:09 PM EET
ATH:INLIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 6.76 | 6.80 | 6.70 | 6.74 | 6.50 | -0.88% | 3,080 |
| May 27, 2026 | 6.76 | 6.90 | 6.74 | 6.80 | 6.56 | 1.49% | 9,278 |
| May 26, 2026 | 6.74 | 6.84 | 6.62 | 6.70 | 6.46 | -0.30% | 6,216 |
| May 25, 2026 | 6.70 | 6.74 | 6.66 | 6.72 | 6.48 | - | 6,126 |
| May 22, 2026 | 6.70 | 6.74 | 6.54 | 6.72 | 6.48 | - | 4,705 |
| May 21, 2026 | 6.60 | 6.76 | 6.46 | 6.72 | 6.48 | 0.60% | 4,832 |
| May 20, 2026 | 6.30 | 6.68 | 6.30 | 6.68 | 6.44 | 6.03% | 12,638 |
| May 19, 2026 | 6.24 | 6.42 | 6.24 | 6.30 | 6.08 | 0.96% | 2,827 |
| May 18, 2026 | 6.30 | 6.40 | 6.24 | 6.24 | 6.02 | -2.19% | 9,559 |
| May 15, 2026 | 6.40 | 6.46 | 6.26 | 6.38 | 6.15 | -0.31% | 5,831 |
| May 14, 2026 | 6.58 | 6.58 | 6.38 | 6.40 | 6.17 | -1.54% | 8,059 |
| May 13, 2026 | 6.64 | 6.64 | 6.46 | 6.50 | 6.27 | -1.22% | 7,732 |
| May 12, 2026 | 6.72 | 6.78 | 6.52 | 6.58 | 6.35 | -1.50% | 4,287 |
| May 11, 2026 | 6.68 | 6.68 | 6.60 | 6.68 | 6.44 | 0.91% | 1,366 |
| May 8, 2026 | 6.70 | 6.84 | 6.58 | 6.62 | 6.39 | -0.60% | 5,623 |