Skip to main content
logo
Intralot S.A. Intergrated Lottery Systems and Services (ATH:INLOT)
Greece flag Greece · Delayed Price · Currency is EUR
1.088
0.00 (0.00%)
At close: Jan 9, 2026

ATH:INLOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20261.091.091.081.08--0.92%400,602
Jan 8, 20261.101.101.081.091.09-0.73%1,782,610
Jan 7, 20261.091.101.081.101.100.55%1,429,686
Jan 5, 20261.081.091.061.091.091.30%2,008,095
Jan 2, 20261.071.081.061.081.081.70%2,541,729
Dec 31, 20251.051.061.051.061.060.19%1,647,020
Dec 30, 20251.061.061.051.061.06-0.19%1,173,539
Dec 29, 20251.041.071.041.061.061.54%4,740,790
Dec 23, 20251.031.051.021.041.041.36%5,870,700
Dec 22, 20251.051.051.031.031.03-0.96%2,229,102
Dec 19, 20251.051.061.041.041.04-15,687,466
Dec 18, 20251.011.041.001.041.043.80%4,006,650
Dec 17, 20251.021.021.001.001.00-1.96%3,842,619
Dec 16, 20251.021.031.001.021.02-0.78%4,768,192
Dec 15, 20251.031.041.021.031.03-0.19%2,330,145
Dec 12, 20251.031.031.021.031.030.19%2,123,978
Dec 11, 20251.041.041.021.031.03-1.15%3,264,523
Dec 10, 20251.041.041.031.041.04-0.19%3,251,260
Dec 9, 20251.051.051.031.041.04-0.38%2,283,092
Dec 8, 20251.051.051.041.051.050.38%2,620,153
Dec 5, 20251.041.051.041.041.040.97%2,316,491
Dec 4, 20251.031.051.031.031.03-0.19%2,474,688
Dec 3, 20251.051.051.031.031.03-0.77%5,611,376
Dec 2, 20251.031.041.031.041.041.96%7,025,029
Dec 1, 20251.011.031.001.021.022.20%5,831,069
Nov 28, 20251.001.020.991.001.001.52%13,289,990
Nov 27, 20250.960.990.950.990.997.07%8,621,291
Nov 26, 20251.111.120.880.920.92-17.27%33,601,694
Nov 25, 20251.101.121.091.111.110.54%3,139,600
Nov 24, 20251.091.111.081.111.112.22%6,318,202
Nov 21, 20251.071.091.071.081.08-0.18%2,958,382
Nov 20, 20251.081.091.071.081.080.56%3,719,763
Nov 19, 20251.061.081.061.081.080.75%10,848,810
Nov 18, 20251.071.071.031.071.07-0.19%12,984,750
Nov 17, 20251.111.111.071.071.07-2.37%4,538,011
Nov 14, 20251.121.121.091.101.10-1.61%5,012,882
Nov 13, 20251.121.121.101.121.12-0.18%3,090,323
Nov 12, 20251.121.121.111.121.120.36%2,687,914
Nov 11, 20251.101.111.101.111.110.72%4,641,508
Nov 10, 20251.101.111.091.111.110.73%2,815,482
Nov 7, 20251.101.101.091.101.10-0.18%1,952,098
Nov 6, 20251.091.101.081.101.100.92%3,488,629
Nov 5, 20251.091.101.081.091.09-0.18%2,891,386
Nov 4, 20251.101.101.071.091.09-2.15%6,921,868
Nov 3, 20251.121.121.101.121.12-2,075,954
Oct 31, 20251.121.131.101.121.12-0.71%3,120,382
Oct 30, 20251.141.141.121.121.12-0.88%3,915,488
Oct 29, 20251.111.141.111.131.132.16%4,139,289
Oct 27, 20251.091.121.081.111.111.83%3,607,343
Oct 24, 20251.081.101.071.091.091.87%3,231,658