Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.320
+0.030 (2.33%)
Nov 18, 2025, 5:09 PM EET
ATH:INTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 4,464 |
| Nov 17, 2025 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | - | 200 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | 2,300 |
| Nov 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 12, 2025 | 1.22 | 1.35 | 1.22 | 1.34 | 1.34 | -0.37% | 4,292 |
| Nov 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 7, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | - | 350 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 5, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 1.13% | 3,600 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 1.53% | 503 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -2.96% | 2,152 |
| Oct 31, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 685 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 2,075 |
| Oct 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 802 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 23, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 2,450 |
| Oct 22, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 1.15% | 3,690 |
| Oct 21, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 2,104 |
| Oct 20, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.97% | 351 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -1.17% | 6,120 |
| Oct 16, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.98% | 4,709 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | -7.01% | 19,036 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.37% | 360 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 10, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 2.66% | 1,711 |
| Oct 9, 2025 | 1.30 | 1.36 | 1.29 | 1.32 | 1.32 | -2.59% | 7,171 |
| Oct 8, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -1.82% | 2,451 |
| Oct 7, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.79% | 1,500 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 250 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 22,058 |
| Oct 1, 2025 | 1.40 | 1.41 | 1.31 | 1.40 | 1.40 | 1.45% | 3,505 |
| Sep 30, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | -4.17% | 9,072 |
| Sep 29, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | -0.69% | 2,370 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 25, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | - | 1,002 |
| Sep 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 23, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 5.84% | 5,790 |
| Sep 22, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -0.72% | 452 |
| Sep 19, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -3.50% | 350 |
| Sep 18, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 7,681 |
| Sep 17, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 65 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 200 |
| Sep 15, 2025 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 4,440 |
| Sep 12, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | -1.03% | 360 |
| Sep 11, 2025 | 1.46 | 1.49 | 1.40 | 1.46 | 1.46 | -0.34% | 2,980 |
| Sep 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 132 |
| Sep 9, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 1,889 |