Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.375
+0.025 (1.85%)
Jul 29, 2026, 1:32 PM EET
ATH:INTET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | - | 491 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 200 |
| Jul 24, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 909 |
| Jul 23, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 4.28% | 300 |
| Jul 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.89% | 1,000 |
| Jul 21, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | - | 2,440 |
| Jul 20, 2026 | 1.38 | 1.40 | 1.33 | 1.40 | 1.40 | 1.45% | 13,941 |
| Jul 17, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.10% | 400 |
| Jul 16, 2026 | 1.22 | 1.36 | 1.22 | 1.36 | 1.36 | 0.74% | 750 |
| Jul 15, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -3.23% | 4,762 |
| Jul 14, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.09% | 597 |
| Jul 13, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | - | 1,153 |
| Jul 10, 2026 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -1.78% | 4,119 |
| Jul 9, 2026 | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | -2.09% | 8,111 |
| Jul 8, 2026 | 1.44 | 1.46 | 1.38 | 1.44 | 1.44 | - | 6,035 |
| Jul 7, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | -0.35% | 48,756 |
| Jul 6, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -2.04% | 250 |
| Jul 3, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.34% | 300 |
| Jul 2, 2026 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 6.50% | 922 |
| Jul 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.10% | 1 |
| Jun 30, 2026 | 1.46 | 1.48 | 1.41 | 1.48 | 1.48 | -0.34% | 1,090 |
| Jun 29, 2026 | 1.36 | 1.49 | 1.36 | 1.48 | 1.48 | -0.67% | 330 |
| Jun 26, 2026 | 1.37 | 1.50 | 1.37 | 1.49 | 1.49 | -0.33% | 688 |
| Jun 25, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | - | 1,070 |
| Jun 24, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 1,000 |
| Jun 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 304 |
| Jun 22, 2026 | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | -0.67% | 2,154 |
| Jun 19, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | - | 555 |
| Jun 18, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 1,805 |
| Jun 17, 2026 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | - | 3,502 |
| Jun 16, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | -3.23% | 1,402 |
| Jun 15, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 900 |
| Jun 12, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | 1,101 |
| Jun 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 10, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 3.33% | 1,001 |
| Jun 9, 2026 | 1.49 | 1.57 | 1.48 | 1.50 | 1.50 | 4.90% | 2,880 |
| Jun 8, 2026 | 1.50 | 1.54 | 1.43 | 1.43 | 1.43 | -7.14% | 2,001 |
| Jun 5, 2026 | 1.55 | 1.56 | 1.50 | 1.54 | 1.54 | -1.28% | 4,856 |
| Jun 4, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | - | 331 |
| Jun 3, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | - | 5,302 |
| Jun 2, 2026 | 1.51 | 1.56 | 1.49 | 1.56 | 1.56 | - | 2,260 |
| May 29, 2026 | 1.56 | 1.58 | 1.50 | 1.56 | 1.56 | - | 2,037 |
| May 28, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 6,485 |
| May 27, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | -0.97% | 2,428 |
| May 26, 2026 | 1.47 | 1.55 | 1.41 | 1.55 | 1.55 | 4.75% | 9,738 |
| May 25, 2026 | 1.47 | 1.49 | 1.42 | 1.48 | 1.48 | 2.43% | 2,364 |
| May 22, 2026 | 1.46 | 1.50 | 1.42 | 1.44 | 1.44 | -2.04% | 9,289 |
| May 21, 2026 | 1.50 | 1.56 | 1.44 | 1.47 | 1.47 | -5.77% | 18,897 |
| May 20, 2026 | 1.56 | 1.57 | 1.51 | 1.56 | 1.56 | -0.64% | 4,412 |
| May 19, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | - | 1,257 |