Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.560
+0.030 (1.96%)
May 28, 2026, 5:14 PM EET
ATH:INTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| May 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| May 14, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 3,001 |
| May 13, 2026 | 1.59 | 1.59 | 1.50 | 1.56 | 1.56 | 2.63% | 1,701 |
| May 12, 2026 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 2,887 |
| May 11, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 3,376 |
| May 8, 2026 | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 19,908 |
| May 7, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | -1.63% | 6,046 |
| May 6, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 0.66% | 3,719 |
| May 5, 2026 | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | -1.61% | 17,460 |
| May 4, 2026 | 1.58 | 1.58 | 1.44 | 1.55 | 1.55 | 3.33% | 10,731 |
| Apr 30, 2026 | 1.59 | 1.62 | 1.50 | 1.50 | 1.50 | -4.76% | 2,427 |
| Apr 29, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.32% | 9,173 |
| Apr 28, 2026 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | 0.64% | 1,799 |
| Apr 27, 2026 | 1.51 | 1.60 | 1.51 | 1.57 | 1.57 | - | 4,639 |
| Apr 24, 2026 | 1.55 | 1.62 | 1.49 | 1.57 | 1.57 | 3.97% | 30,612 |
| Apr 23, 2026 | 1.51 | 1.52 | 1.45 | 1.51 | 1.51 | 1.00% | 5,856 |
| Apr 22, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 1.36% | 4,393 |
| Apr 21, 2026 | 1.45 | 1.51 | 1.41 | 1.48 | 1.48 | 3.87% | 8,814 |
| Apr 20, 2026 | 1.38 | 1.43 | 1.35 | 1.42 | 1.42 | -1.39% | 4,250 |
| Apr 17, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 5.88% | 7,182 |
| Apr 16, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -2.51% | 3,900 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 14, 2026 | 1.40 | 1.41 | 1.34 | 1.40 | 1.40 | 1.82% | 663 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 8, 2026 | 1.30 | 1.38 | 1.30 | 1.37 | 1.37 | 5.38% | 5,307 |
| Apr 7, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 2.36% | 4,380 |
| Apr 2, 2026 | 1.11 | 1.27 | 1.11 | 1.27 | 1.27 | 3.67% | 24,831 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 31, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.41% | 791 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 27, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -2.38% | 3 |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 729 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 20, 2026 | 1.18 | 1.30 | 1.16 | 1.30 | 1.30 | 7.88% | 1,819 |
| Mar 19, 2026 | 1.21 | 1.27 | 1.17 | 1.21 | 1.21 | -5.49% | 9,283 |
| Mar 18, 2026 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | 1.59% | 801 |
| Mar 17, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 2,308 |
| Mar 16, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 0.40% | 2,072 |
| Mar 13, 2026 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 0.40% | 2,849 |
| Mar 12, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | -0.40% | 1,067 |
| Mar 11, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 2.90% | 299 |