Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.460
0.00 (0.00%)
Jan 23, 2026, 5:10 PM EET
ATH:INTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | - | 105 |
| Jan 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jan 21, 2026 | 1.38 | 1.47 | 1.37 | 1.46 | 1.46 | - | 3,625 |
| Jan 20, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | -1.35% | 2,045 |
| Jan 19, 2026 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 3.50% | 840 |
| Jan 16, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | -1.04% | 69 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.70% | 3,850 |
| Jan 14, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | -1.34% | 1,160 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 2,200 |
| Jan 12, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -1.00% | 2,070 |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 8, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 1.01% | 4,089 |
| Jan 7, 2026 | 1.48 | 1.49 | 1.43 | 1.48 | 1.48 | 0.34% | 1,350 |
| Jan 5, 2026 | 1.45 | 1.49 | 1.41 | 1.48 | 1.48 | - | 4,784 |
| Jan 2, 2026 | 1.42 | 1.49 | 1.38 | 1.48 | 1.48 | 3.87% | 3,370 |
| Dec 31, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 640 |
| Dec 30, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 2.55% | 690 |
| Dec 29, 2025 | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -2.48% | 1,850 |
| Dec 23, 2025 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -5.05% | 8,300 |
| Dec 22, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 0.34% | 3,281 |
| Dec 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 18, 2025 | 1.48 | 1.48 | 1.41 | 1.48 | 1.48 | 2.78% | 6,479 |
| Dec 17, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.03% | 350 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 50 |
| Dec 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.03% | 50 |
| Dec 12, 2025 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | -1.02% | 250 |
| Dec 11, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 3.15% | 60 |
| Dec 10, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 1,000 |
| Dec 9, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 2,730 |
| Dec 8, 2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 2,280 |
| Dec 5, 2025 | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | - | 2,300 |
| Dec 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 1,121 |
| Dec 3, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.34% | 3,638 |
| Dec 2, 2025 | 1.44 | 1.45 | 1.36 | 1.45 | 1.45 | 2.11% | 674 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Nov 28, 2025 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 2.90% | 8,370 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | 0.73% | 14,106 |
| Nov 26, 2025 | 1.27 | 1.39 | 1.27 | 1.37 | 1.37 | - | 6,630 |
| Nov 25, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 1.11% | 2,631 |
| Nov 24, 2025 | 1.37 | 1.37 | 1.29 | 1.36 | 1.36 | -1.09% | 798 |
| Nov 21, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 3.79% | 250 |
| Nov 20, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 6,150 |
| Nov 19, 2025 | 1.25 | 1.36 | 1.25 | 1.35 | 1.35 | 2.27% | 3,980 |
| 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 | - | - |