Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.225
+0.035 (2.94%)
At close: Mar 5, 2026
ATH:INTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 2.94% | 5,193 |
| Mar 4, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -0.42% | 1,451 |
| Mar 3, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -6.27% | 550 |
| Mar 2, 2026 | 0.99 | 1.29 | 0.99 | 1.28 | 1.28 | -2.30% | 3,426 |
| Feb 27, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | -0.38% | 310 |
| Feb 26, 2026 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 1.95% | 3,163 |
| Feb 25, 2026 | 1.27 | 1.32 | 1.26 | 1.29 | 1.29 | -1.91% | 5,751 |
| Feb 24, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.13% | 1,201 |
| Feb 20, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.11% | 1,260 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | -2.65% | 2,790 |
| Feb 18, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 1.54% | 3,078 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | 3,552 |
| Feb 16, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 3.01% | 700 |
| Feb 13, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | -1.85% | 2,510 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.29 | 1.36 | 1.36 | 1.12% | 2,659 |
| Feb 11, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 1,006 |
| Feb 10, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -0.37% | 505 |
| Feb 9, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -0.36% | 2,221 |
| Feb 6, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | -1.79% | 7,662 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 4, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | -3.12% | 4,000 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 30, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 3.23% | 350 |
| Jan 29, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -3.79% | 16,964 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 1,935 |
| Jan 27, 2026 | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | -0.68% | 2,630 |
| Jan 26, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 3,800 |
| 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 |