Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.475
-0.055 (-3.59%)
Aug 1, 2025, 5:13 PM EET
ATH:INTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -3.27% | 30,686 |
| Jul 31, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 5,080 |
| Jul 30, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 3,451 |
| Jul 29, 2025 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.63% | 7,710 |
| Jul 28, 2025 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | - | 9,401 |
| Jul 25, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 1.94% | 14,258 |
| Jul 24, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 14,040 |
| Jul 23, 2025 | 1.50 | 1.58 | 1.49 | 1.53 | 1.53 | 2.00% | 25,871 |
| Jul 22, 2025 | 1.53 | 1.53 | 1.45 | 1.50 | 1.50 | -1.32% | 17,875 |
| Jul 21, 2025 | 1.44 | 1.53 | 1.40 | 1.52 | 1.52 | 7.80% | 33,626 |
| Jul 18, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | 0.71% | 20,104 |
| Jul 17, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 24,957 |
| Jul 16, 2025 | 1.28 | 1.39 | 1.28 | 1.38 | 1.38 | 6.15% | 105,323 |
| Jul 15, 2025 | 1.27 | 1.34 | 1.25 | 1.30 | 1.30 | 3.17% | 179,692 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 5,500 |
| Jul 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 7,788 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 7,351 |
| Jul 9, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 26,954 |
| Jul 8, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 37,050 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20,031 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,515 |
| Jul 3, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 4,001 |
| Jul 2, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 11,550 |
| Jul 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,001 |
| Jun 30, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 10,181 |
| Jun 27, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 79,199 |
| Jun 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 9,433 |
| Jun 25, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 1,989 |
| Jun 24, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 7,075 |
| Jun 23, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 3,900 |
| Jun 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,500 |
| Jun 19, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 4,600 |
| Jun 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 15,500 |
| Jun 17, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 15,866 |
| Jun 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 8,795 |
| Jun 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 6,450 |
| Jun 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,500 |
| Jun 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 6,000 |
| Jun 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,000 |
| Jun 6, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 11,785 |
| Jun 5, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 7,679 |
| Jun 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4,143 |
| Jun 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 31,000 |
| Jun 2, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 12,900 |
| May 30, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 14,503 |
| May 29, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 5,199 |
| May 28, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 15,508 |
| May 27, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 23,268 |
| May 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 24,996 |
| May 23, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 131,406 |