Intertech S.A. Inter. Technologies (ATH:INTET)
Greece flag Greece · Delayed Price · Currency is EUR
1.350
0.00 (0.00%)
Oct 23, 2025, 4:59 PM EET

ATH:INTET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.331.351.311.351.352.27%2,499
Oct 22, 20251.321.331.271.321.320.76%4,640
Oct 21, 20251.321.321.311.311.310.77%2,104
Oct 20, 20251.261.301.261.301.302.36%441
Oct 17, 20251.261.271.261.271.27-1.55%6,120
Oct 16, 20251.271.291.271.291.292.38%6,200
Oct 15, 20251.361.361.261.261.26-7.35%20,037
Oct 14, 20251.381.381.351.361.360.74%410
Oct 13, 20251.351.351.351.351.35--
Oct 10, 20251.321.351.311.351.352.27%1,731
Oct 9, 20251.301.361.291.321.32-2.22%8,080
Oct 8, 20251.391.411.351.351.35-2.17%2,801
Oct 7, 20251.371.381.371.381.38-1.43%2,000
Oct 6, 20251.401.401.401.401.40--
Oct 3, 20251.401.401.401.401.40-453
Oct 2, 20251.401.401.371.401.40-22,058
Oct 1, 20251.401.411.311.401.401.45%3,505
Sep 30, 20251.301.381.301.381.38-4.17%11,511
Sep 29, 20251.401.441.391.441.44-0.69%2,620
Sep 26, 20251.451.451.451.451.45--
Sep 25, 20251.461.471.441.451.45-1,002
Sep 24, 20251.451.451.451.451.45--
Sep 23, 20251.401.451.401.451.455.84%5,980
Sep 22, 20251.401.421.371.371.37-0.72%504
Sep 19, 20251.381.421.381.381.38-3.50%360
Sep 18, 20251.471.471.401.431.43-2.72%7,681
Sep 17, 20251.431.471.431.471.470.68%65
Sep 16, 20251.461.461.461.461.46-249
Sep 15, 20251.411.461.401.461.461.39%4,460
Sep 12, 20251.411.451.411.441.44-1.37%360
Sep 11, 20251.461.491.401.461.46-3,130
Sep 10, 20251.461.461.461.461.462.10%200
Sep 9, 20251.401.431.401.431.432.14%1,919
Sep 8, 20251.401.411.401.401.40-0.71%1,500
Sep 5, 20251.401.431.391.411.41-2.76%10,080
Sep 4, 20251.451.451.451.451.45-2.68%1,150
Sep 3, 20251.461.531.451.491.49-20,538
Sep 2, 20251.531.551.491.491.49-2.61%3,196
Sep 1, 20251.591.591.521.531.53-3,224
Aug 29, 20251.531.541.531.531.53-1.92%1,580
Aug 28, 20251.571.571.521.561.56-1.27%1,754
Aug 27, 20251.591.601.561.581.58-3,805
Aug 26, 20251.581.601.541.581.581.28%9,240
Aug 25, 20251.581.601.561.561.56-1.27%6,550
Aug 22, 20251.631.631.571.581.58-4.82%13,909
Aug 21, 20251.681.681.641.661.66-0.60%6,600
Aug 20, 20251.631.681.631.671.670.60%7,270
Aug 19, 20251.661.691.631.661.66-8,260
Aug 18, 20251.661.691.661.661.66-2,100
Aug 14, 20251.581.701.581.661.664.40%21,350