Intralot S.A. Integrated Lottery Systems and Services (ATH:INLOT)
Greece · Delayed Price · Currency is EUR 1.276
-0.004 (-0.31%)
Sep 26, 2025, 5:09 PM EET
ATH:INLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 726,308 |
| Aug 27, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 851,300 |
| Aug 26, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | - | 1,919,755 |
| Aug 25, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 982,041 |
| Aug 22, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 2,338,229 |
| Aug 21, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 3,184,228 |
| Aug 20, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 1,016,286 |
| Aug 19, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 1,796,980 |
| Aug 18, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 484,435 |
| Aug 14, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | - | 2,318,925 |
| Aug 13, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 572,653 |
| Aug 12, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 1,622,776 |
| Aug 11, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 2,871,969 |
| Aug 8, 2025 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 1,696,828 |
| 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 |