Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.225
+0.005 (0.41%)
Nov 9, 2026, 5:10 PM EET
ATH:INTET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 0.41% | 1,967 |
| Nov 6, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -4.31% | 2,130 |
| Nov 5, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 4.08% | 900 |
| Nov 4, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -5.77% | 101 |
| Nov 3, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | -1.52% | 1,450 |
| Nov 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 26, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 6.45% | 3,305 |
| Oct 23, 2026 | 1.23 | 1.28 | 1.18 | 1.24 | 1.24 | -8.82% | 32,253 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | 21 |
| Oct 21, 2026 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | 0.37% | 610 |
| Oct 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.89% | 100 |
| Oct 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.12% | 111 |
| Oct 13, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 15,291 |
| Oct 12, 2026 | 1.34 | 1.37 | 1.16 | 1.35 | 1.35 | - | 1,083 |
| Oct 9, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | 1.35 | 0.37% | 2,457 |
| Oct 8, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 0.37% | 1,315 |
| Oct 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.11% | 80 |
| Oct 6, 2026 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | 3.44% | 6,532 |
| Oct 5, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | - | 12,099 |
| Oct 2, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 1.16% | 1,131 |
| Oct 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.37% | 1 |
| Sep 30, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -1.94% | 710 |
| Sep 29, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -5.15% | 5,200 |
| Sep 28, 2026 | 1.34 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 3,501 |
| Sep 25, 2026 | 1.35 | 1.37 | 1.30 | 1.34 | 1.34 | -0.74% | 2,206 |
| Sep 24, 2026 | 1.31 | 1.38 | 1.30 | 1.35 | 1.35 | 1.12% | 5,250 |
| Sep 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 22, 2026 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 1.91% | 15,681 |
| Sep 21, 2026 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | - | 91 |
| Sep 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 4,000 |
| Sep 16, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 149 |
| Sep 15, 2026 | 1.22 | 1.29 | 1.20 | 1.29 | 1.29 | 4.03% | 13,666 |
| Sep 14, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 1,721 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 1,400 |
| Sep 10, 2026 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | -1.93% | 696 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.97% | 5 |
| Sep 8, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 2.83% | 619 |
| Sep 7, 2026 | 1.29 | 1.32 | 1.24 | 1.24 | 1.24 | -6.44% | 3,694 |
| Sep 4, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 1.93% | 346 |
| Sep 3, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -0.38% | 2,386 |
| Sep 2, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 1.96% | 1,840 |
| Sep 1, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | -1.54% | 1,282 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -1.15% | 13,600 |