Skip to main content
Iktinos Hellas S.A. Greek Marble Industry Technical and Touristic Company (ATH:IKTIN)
Greece flag Greece · Delayed Price · Currency is EUR
0.427
-0.009 (-1.95%)
At close: Dec 5, 2025

ATH:IKTIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.440.440.410.430.43-1.95%332,426
Dec 4, 20250.440.440.430.440.44-56,054
Dec 3, 20250.440.440.430.440.44-138,332
Dec 2, 20250.450.450.430.440.44-0.91%136,894
Dec 1, 20250.450.450.430.440.440.23%16,425
Nov 28, 20250.440.450.430.440.44-1.79%82,808
Nov 27, 20250.440.450.430.450.450.45%61,869
Nov 26, 20250.450.450.440.440.44-0.45%174,602
Nov 25, 20250.450.450.440.450.450.11%129,650
Nov 24, 20250.450.460.440.450.450.45%105,709
Nov 21, 20250.450.450.430.440.44-256,894
Nov 20, 20250.460.460.440.440.44-2.74%210,393
Nov 19, 20250.470.470.450.460.46-0.87%283,874
Nov 18, 20250.470.470.450.460.46-2.95%351,190
Nov 17, 20250.480.480.450.470.475.69%931,940
Nov 14, 20250.420.450.410.450.456.28%769,306
Nov 13, 20250.420.430.410.420.420.72%101,536
Nov 12, 20250.430.430.410.420.420.24%155,458
Nov 11, 20250.430.440.420.420.42-1.07%366,253
Nov 10, 20250.400.430.400.420.425.62%666,922
Nov 7, 20250.410.410.400.400.40-1.84%118,173
Nov 6, 20250.400.410.390.410.411.87%178,920
Nov 5, 20250.400.400.390.400.40-0.99%33,897
Nov 4, 20250.400.410.400.400.40-0.86%12,747
Nov 3, 20250.410.410.400.410.410.62%25,619
Oct 31, 20250.410.410.390.410.41-0.49%126,435
Oct 30, 20250.410.420.400.410.410.49%69,688
Oct 29, 20250.410.420.400.410.41-3.57%19,142
Oct 27, 20250.410.430.410.420.421.57%21,483
Oct 24, 20250.420.420.400.410.41-1.31%338,574
Oct 23, 20250.420.430.410.420.421.21%200,606
Oct 22, 20250.400.410.400.410.413.63%111,579
Oct 21, 20250.390.400.380.400.402.70%98,794
Oct 20, 20250.390.390.380.390.390.52%18,959
Oct 17, 20250.390.390.370.390.391.44%179,895
Oct 16, 20250.400.400.370.380.38-2.68%129,957
Oct 15, 20250.400.400.380.390.390.77%107,984
Oct 14, 20250.390.400.380.390.39-2.51%353,486
Oct 13, 20250.400.410.390.400.40-1.97%148,685
Oct 10, 20250.410.410.400.410.41-0.61%169,540
Oct 9, 20250.410.410.400.410.41-2.03%160,613
Oct 8, 20250.420.420.410.420.42-1.18%60,089
Oct 7, 20250.430.430.410.420.420.12%89,000
Oct 6, 20250.430.430.410.420.420.84%159,964
Oct 3, 20250.410.420.400.420.424.10%264,259
Oct 2, 20250.410.410.400.400.40-1.47%135,281
Oct 1, 20250.420.430.400.410.41-2.74%637,224
Sep 30, 20250.440.450.420.420.42-2.21%190,084
Sep 29, 20250.440.440.410.430.430.94%227,596
Sep 26, 20250.430.450.430.430.43-3.30%207,124
Sep 25, 20250.460.460.440.440.44-3.30%179,950
Sep 24, 20250.450.460.450.460.46-0.76%114,273
Sep 23, 20250.470.480.450.460.46-4.18%400,923
Sep 22, 20250.490.490.470.480.48-1.85%120,400
Sep 19, 20250.500.500.480.490.49-0.91%35,929
Sep 18, 20250.500.500.480.490.490.51%47,794
Sep 17, 20250.500.500.480.490.49-1.21%37,947
Sep 16, 20250.500.500.480.500.50-0.30%35,816
Sep 15, 20250.500.510.490.500.50-0.60%36,655
Sep 12, 20250.490.510.480.500.502.15%220,082
Sep 11, 20250.490.500.480.490.49-92,108
Sep 10, 20250.490.490.480.490.490.31%52,881
Sep 9, 20250.490.490.480.490.491.46%55,051
Sep 8, 20250.490.500.470.480.480.63%41,878
Sep 5, 20250.490.490.470.480.48-1.95%263,428
Sep 4, 20250.480.510.470.490.49-2.30%142,152
Sep 3, 20250.500.510.500.500.50-0.99%59,474
Sep 2, 20250.520.520.480.500.50-2.51%159,549
Sep 1, 20250.510.520.500.520.521.37%124,412
Aug 29, 20250.500.520.490.510.510.39%340,117
Aug 28, 20250.530.530.500.510.51-2.31%259,469
Aug 27, 20250.530.530.510.520.520.39%197,800
Aug 26, 20250.530.530.500.520.52-1.52%289,642
Aug 25, 20250.530.530.520.530.530.96%235,822
Aug 22, 20250.530.530.520.520.52-1.14%232,309
Aug 21, 20250.530.530.520.530.530.38%418,138
Aug 20, 20250.490.550.480.530.537.58%883,767
Aug 19, 20250.490.490.480.490.491.04%106,548
Aug 18, 20250.490.490.480.480.48-1.43%117,065
Aug 14, 20250.490.490.490.490.490.31%129,548
Aug 13, 20250.480.490.480.490.490.31%165,285
Aug 12, 20250.480.490.480.490.49-140,921
Aug 11, 20250.490.490.480.490.491.04%127,532
Aug 8, 20250.480.490.480.480.48-2.03%139,756
Aug 7, 20250.480.490.480.490.490.51%229,656
Aug 6, 20250.480.500.480.490.49-0.81%186,451
Aug 5, 20250.490.500.480.490.492.39%200,699
Aug 4, 20250.470.480.470.480.481.80%131,921
Aug 1, 20250.490.490.470.470.47-2.97%252,726
Jul 31, 20250.450.500.450.490.495.97%498,689
Jul 30, 20250.470.470.460.460.46-2.64%216,483
Jul 29, 20250.490.490.470.470.47-1.56%360,473
Jul 28, 20250.450.490.450.480.487.49%671,532
Jul 25, 20250.430.450.420.450.454.44%300,898
Jul 24, 20250.420.430.420.430.430.23%114,855
Jul 23, 20250.430.430.420.430.430.95%114,440
Jul 22, 20250.430.430.420.420.42-1.63%224,518
Jul 21, 20250.440.440.420.430.43-1.15%170,906
Jul 18, 20250.420.440.420.440.442.47%296,980
Jul 17, 20250.420.430.420.420.42-0.70%206,233