Intertech S.A. Inter. Technologies (ATH:INTET)
Greece · Delayed Price · Currency is EUR 1.290
-0.070 (-5.15%)
Sep 29, 2026, 5:11 PM EET
ATH:INTET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | 2.75% | 1,653 |
| Aug 27, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -4.14% | 15,724 |
| Aug 26, 2026 | 1.27 | 1.35 | 1.26 | 1.33 | 1.33 | 2.31% | 2,535 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -6.47% | 9,303 |
| Aug 24, 2026 | 1.38 | 1.40 | 1.31 | 1.39 | 1.39 | 2.58% | 1,802 |
| Aug 21, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.50% | 1,300 |
| Aug 20, 2026 | 1.32 | 1.46 | 1.31 | 1.34 | 1.34 | -8.56% | 6,351 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| 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 |