Intralot S.A. Integrated Lottery Systems and Services (ATH:INLOT)
Greece flag Greece · Delayed Price · Currency is EUR
1.240
+0.040 (3.33%)
Sep 1, 2025, 5:10 PM EET

ATH:INLOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251.141.211.121.201.205.26%3,350,979
Aug 28, 20251.131.141.111.141.140.88%726,308
Aug 27, 20251.121.131.111.131.130.89%851,300
Aug 26, 20251.111.141.111.121.12-1,919,755
Aug 25, 20251.111.121.101.121.121.82%982,041
Aug 22, 20251.121.121.101.101.10-0.90%2,338,229
Aug 21, 20251.111.131.111.111.11-3,184,228
Aug 20, 20251.111.121.101.111.11-1,016,286
Aug 19, 20251.111.111.101.111.11-1,796,980
Aug 18, 20251.111.121.111.111.11-484,435
Aug 14, 20251.101.121.101.111.11-2,318,925
Aug 13, 20251.111.121.101.111.11-572,653
Aug 12, 20251.121.131.101.111.11-1.77%1,622,776
Aug 11, 20251.121.131.101.131.131.80%2,871,969
Aug 8, 20251.091.141.081.111.111.83%1,696,828
Aug 7, 20251.091.101.081.091.09-0.91%1,298,138
Aug 6, 20251.091.101.091.101.10-636,258
Aug 5, 20251.101.101.091.101.10-0.90%1,713,912
Aug 4, 20251.101.111.101.111.110.91%597,730
Aug 1, 20251.101.121.101.101.10-0.90%931,398
Jul 31, 20251.131.131.101.111.11-1.77%767,593
Jul 30, 20251.121.141.121.131.13-228,735
Jul 29, 20251.121.131.111.131.130.89%676,540
Jul 28, 20251.131.131.111.121.120.90%365,691
Jul 25, 20251.111.121.101.111.11-0.89%948,937
Jul 24, 20251.141.151.121.121.12-1.75%1,218,479
Jul 23, 20251.141.161.131.141.14-354,151
Jul 22, 20251.151.151.131.141.14-0.87%589,508
Jul 21, 20251.151.161.131.151.150.88%907,356
Jul 18, 20251.141.151.121.141.140.88%870,598
Jul 17, 20251.101.141.101.131.132.73%1,300,040
Jul 16, 20251.091.111.081.101.101.85%1,384,810
Jul 15, 20251.081.081.071.081.08-726,964
Jul 14, 20251.071.081.071.081.080.93%537,060
Jul 11, 20251.081.081.071.071.07-0.93%550,030
Jul 10, 20251.091.091.081.081.08-0.92%567,100
Jul 9, 20251.091.101.081.091.09-0.91%743,058
Jul 8, 20251.071.111.071.101.102.80%2,417,021
Jul 7, 20251.071.071.061.071.07-1,193,266
Jul 4, 20251.081.081.071.071.07-0.93%1,772,114
Jul 3, 20251.101.101.071.081.08-0.92%3,179,167
Jul 2, 20251.101.131.071.091.09-6.03%5,318,375
Jul 1, 20251.161.161.161.161.16--
Jun 30, 20251.131.171.111.161.163.57%2,182,190
Jun 27, 20251.161.161.121.121.12-3.45%1,835,945
Jun 26, 20251.161.181.151.161.160.87%1,476,002
Jun 25, 20251.121.161.121.151.152.68%2,449,194
Jun 24, 20251.101.121.101.121.123.70%958,217
Jun 23, 20251.081.091.071.081.08-0.92%520,591
Jun 20, 20251.121.121.081.091.09-1,151,639