Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.460
-0.015 (-1.02%)
At close: Dec 12, 2025
ATH:INTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 7, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | - | 350 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 5, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 1.13% | 3,600 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 1.53% | 503 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -2.96% | 2,152 |
| Oct 31, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 685 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 2,075 |
| Oct 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 802 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 23, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 2,450 |
| Oct 22, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 1.15% | 3,690 |
| Oct 21, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 2,104 |
| Oct 20, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.97% | 351 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -1.17% | 6,120 |
| Oct 16, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.98% | 4,709 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | -7.01% | 19,036 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.37% | 360 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 10, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 2.66% | 1,711 |
| Oct 9, 2025 | 1.30 | 1.36 | 1.29 | 1.32 | 1.32 | -2.59% | 7,171 |
| Oct 8, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -1.82% | 2,451 |
| Oct 7, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.79% | 1,500 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 250 |