Intralot S.A. Integrated Lottery Systems and Services (ATH:INLOT)
Greece · Delayed Price · Currency is EUR 1.110
+0.024 (2.21%)
Aug 8, 2025, 5:10 PM EET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 1,298,138 |
| Aug 6, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 636,258 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 1,713,912 |
| Aug 4, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 597,730 |
| Aug 1, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 931,398 |
| Jul 31, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 767,593 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 228,735 |
| Jul 29, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 676,540 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 365,691 |
| Jul 25, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 948,937 |
| Jul 24, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 1,218,479 |
| Jul 23, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 354,151 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 589,508 |
| Jul 21, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 907,356 |
| Jul 18, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 870,598 |
| Jul 17, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 1,300,040 |
| Jul 16, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 1,384,810 |
| Jul 15, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 726,964 |
| Jul 14, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 537,060 |
| Jul 11, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 550,030 |
| Jul 10, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 567,100 |
| Jul 9, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 743,058 |
| Jul 8, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 2,417,021 |
| Jul 7, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 1,193,266 |
| Jul 4, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 1,772,114 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 3,179,167 |
| Jul 2, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -6.03% | 5,318,375 |
| Jul 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 30, 2025 | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 2,182,190 |
| Jun 27, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 1,835,945 |
| Jun 26, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 1,476,002 |
| Jun 25, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 2,449,194 |
| Jun 24, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 3.70% | 958,217 |
| Jun 23, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 520,591 |
| Jun 20, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | - | 1,151,639 |
| Jun 19, 2025 | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 2,985,351 |
| Jun 18, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | - | 1,300,219 |
| Jun 17, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 803,016 |
| Jun 16, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 2,140,241 |
| Jun 13, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | - | 2,038,952 |
| Jun 12, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 1,432,742 |
| Jun 11, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 581,056 |
| Jun 10, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 856,462 |
| Jun 6, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 782,126 |
| Jun 5, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 720,901 |
| Jun 4, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 896,680 |
| Jun 3, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 762,909 |
| Jun 2, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 1,268,389 |
| May 30, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 1,529,208 |
| May 29, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 1,099,256 |