Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.380
-0.060 (-4.17%)
Sep 30, 2025, 5:10 PM EET
ATH:INTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | -4.17% | 11,511 |
| Sep 29, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | -0.69% | 2,620 |
| 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% | 5,980 |
| Sep 22, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -0.72% | 504 |
| Sep 19, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -3.50% | 360 |
| 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 | - | 249 |
| Sep 15, 2025 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 4,460 |
| Sep 12, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 360 |
| Sep 11, 2025 | 1.46 | 1.49 | 1.40 | 1.46 | 1.46 | - | 3,130 |
| Sep 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 200 |
| Sep 9, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 1,919 |
| Sep 8, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 1,500 |
| Sep 5, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -2.76% | 10,080 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 1,150 |
| Sep 3, 2025 | 1.46 | 1.53 | 1.45 | 1.49 | 1.49 | - | 20,538 |
| Sep 2, 2025 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -2.61% | 3,196 |
| Sep 1, 2025 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | - | 3,224 |
| Aug 29, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.92% | 1,580 |
| Aug 28, 2025 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -1.27% | 1,754 |
| Aug 27, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | - | 3,805 |
| Aug 26, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | 1.28% | 9,240 |
| Aug 25, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 6,550 |
| Aug 22, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -4.82% | 13,909 |
| Aug 21, 2025 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 6,600 |
| Aug 20, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 0.60% | 7,270 |
| Aug 19, 2025 | 1.66 | 1.69 | 1.63 | 1.66 | 1.66 | - | 8,260 |
| Aug 18, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | - | 2,100 |
| Aug 14, 2025 | 1.58 | 1.70 | 1.58 | 1.66 | 1.66 | 4.40% | 21,350 |
| Aug 13, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 7,994 |
| Aug 12, 2025 | 1.57 | 1.60 | 1.54 | 1.59 | 1.59 | 1.27% | 8,256 |
| Aug 11, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -1.26% | 8,443 |
| Aug 8, 2025 | 1.58 | 1.61 | 1.54 | 1.59 | 1.59 | 1.27% | 9,966 |
| Aug 7, 2025 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | 3.29% | 10,719 |
| Aug 6, 2025 | 1.53 | 1.59 | 1.51 | 1.52 | 1.52 | - | 11,804 |
| Aug 5, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 9,300 |
| Aug 4, 2025 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 1.35% | 12,044 |
| 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 |