Intralot S.A. (ATH:INLOT)
Greece · Delayed Price · Currency is EUR 1.098
-0.002 (-0.18%)
Nov 7, 2025, 5:10 PM EET
Intralot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 1,952,584 |
| Nov 6, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 3,488,629 |
| Nov 5, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 2,891,386 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -2.68% | 6,940,453 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 2,079,465 |
| Oct 31, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 3,133,956 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 3,927,248 |
| Oct 29, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 4,146,281 |
| Oct 27, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 3,611,847 |
| Oct 24, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 3,241,558 |
| Oct 23, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 5,728,404 |
| Oct 22, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 3,652,412 |
| Oct 21, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 4,439,940 |
| Oct 20, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 3,485,178 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | 5,614,899 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 7,149,316 |
| Oct 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 5,046,287 |
| Oct 14, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 8,912,093 |
| Oct 13, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 18,187,019 |
| Oct 10, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | - | 11,187,313 |
| Oct 9, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 40,548,158 |
| Oct 8, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 8,742,343 |
| Oct 7, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | -1.69% | 13,342,124 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -4.07% | 7,420,174 |
| Oct 3, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -2.38% | 7,557,204 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -3.08% | 8,859,950 |
| Oct 1, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 2.36% | 9,075,550 |
| Sep 30, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | - | 2,619,278 |
| Sep 29, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 1,316,158 |
| Sep 26, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 1,727,168 |
| Sep 25, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 1,130,657 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 1,174,131 |
| Sep 23, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 2,804,939 |
| Sep 22, 2025 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 6.61% | 5,251,680 |
| Sep 19, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 1,172,233 |
| Sep 18, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 599,705 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 1,367,622 |
| Sep 16, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 619,112 |
| Sep 15, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 3,560,147 |
| Sep 12, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 1,685,964 |
| Sep 11, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 1,028,965 |
| Sep 10, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 794,177 |
| Sep 9, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 3,248,550 |
| Sep 8, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 2,542,229 |
| Sep 5, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 1,611,952 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 1,040,113 |
| Sep 3, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | - | 1,140,130 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 2,869,970 |
| Sep 1, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 3.33% | 4,665,614 |
| Aug 29, 2025 | 1.14 | 1.21 | 1.12 | 1.20 | 1.20 | 5.26% | 3,350,979 |