Intralot S.A. Intergrated Lottery Systems and Services (ATH:INLOT)
Greece · Delayed Price · Currency is EUR 1.000
+0.015 (1.52%)
At close: Nov 28, 2025
ATH:INLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.52% | 13,289,990 |
| Nov 27, 2025 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 7.07% | 8,621,291 |
| Nov 26, 2025 | 1.11 | 1.12 | 0.88 | 0.92 | 0.92 | -17.27% | 33,601,694 |
| Nov 25, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.54% | 3,139,600 |
| Nov 24, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 2.22% | 6,318,202 |
| Nov 21, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.18% | 2,958,382 |
| Nov 20, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.56% | 3,719,763 |
| Nov 19, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.75% | 10,848,810 |
| Nov 18, 2025 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | -0.19% | 12,984,750 |
| Nov 17, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.37% | 4,538,011 |
| Nov 14, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.61% | 5,012,882 |
| Nov 13, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -0.18% | 3,090,323 |
| Nov 12, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.36% | 2,687,914 |
| Nov 11, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.72% | 4,641,508 |
| Nov 10, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.73% | 2,815,482 |
| Nov 7, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.18% | 1,952,098 |
| 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 | -0.18% | 2,891,386 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -2.15% | 6,921,868 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 2,075,954 |
| Oct 31, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.71% | 3,120,382 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 3,915,488 |
| Oct 29, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 2.16% | 4,139,289 |
| Oct 27, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 3,607,343 |
| Oct 24, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 3,231,658 |
| Oct 23, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.11% | 5,714,997 |
| Oct 22, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.18% | 3,647,459 |
| Oct 21, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.45% | 4,439,940 |
| Oct 20, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 3,465,178 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | 5,594,245 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.71% | 7,147,216 |
| Oct 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.36% | 5,045,037 |
| Oct 14, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.94% | 8,841,570 |
| Oct 13, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.36% | 18,172,510 |
| Oct 10, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | 0.34% | 11,177,310 |
| Oct 9, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 40,276,400 |
| Oct 8, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.17% | 8,732,656 |
| Oct 7, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | -1.70% | 13,295,720 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -4.23% | 7,419,948 |
| Oct 3, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -2.38% | 7,552,772 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -3.08% | 8,859,890 |
| Oct 1, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 2.36% | 9,074,550 |
| Sep 30, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.16% | 2,609,808 |
| Sep 29, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.63% | 1,315,958 |
| Sep 26, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.31% | 1,727,168 |
| Sep 25, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.62% | 1,128,657 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 1,173,131 |
| Sep 23, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.93% | 2,803,439 |
| Sep 22, 2025 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 6.63% | 5,235,180 |
| Sep 19, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.50% | 1,172,233 |