Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.460
+0.030 (2.10%)
Aug 18, 2026, 5:11 PM EET
ATH:INTET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 2,105 |
| Aug 17, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.51% | 2,599 |
| Aug 14, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 1.09% | 250 |
| Aug 13, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 1.10% | 750 |
| Aug 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.00% | 150 |
| Aug 11, 2026 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 1.56% | 920 |
| Aug 10, 2026 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | -0.78% | 5,672 |
| Aug 7, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.18% | 360 |
| Aug 6, 2026 | 1.30 | 1.34 | 1.27 | 1.28 | 1.28 | -1.16% | 3,264 |
| Aug 5, 2026 | 1.32 | 1.34 | 1.27 | 1.29 | 1.29 | -3.37% | 1,512 |
| Aug 4, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | -0.37% | 246 |
| Aug 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 42 |
| Jul 31, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 1,500 |
| Jul 30, 2026 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 2.27% | 3,088 |
| Jul 29, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 2,576 |
| 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 |