Iktinos Hellas S.A. Greek Marble Industry Technical and Touristic Company (ATH:IKTIN)

Greece · Delayed Price · Currency is EUR

0.330

-0.009 (-2.66%)

Apr 28, 2026, 5:10 PM EET

ATH:IKTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.66%	24,358
Apr 27, 2026	0.34	0.34	0.33	0.34	0.34	1.20%	65,345
Apr 24, 2026	0.33	0.34	0.33	0.33	0.33	1.98%	75,332
Apr 23, 2026	0.32	0.33	0.32	0.33	0.33	2.66%	27,580
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	-1.24%	66,803
Apr 21, 2026	0.33	0.33	0.32	0.32	0.32	-2.41%	149,241
Apr 20, 2026	0.34	0.34	0.32	0.33	0.33	-0.75%	46,174
Apr 17, 2026	0.33	0.34	0.33	0.33	0.33	0.75%	31,997
Apr 16, 2026	0.33	0.34	0.32	0.33	0.33	0.76%	151,494
Apr 15, 2026	0.32	0.33	0.32	0.33	0.33	-0.15%	115,770
Apr 14, 2026	0.32	0.33	0.32	0.33	0.33	0.30%	90,514
Apr 9, 2026	0.34	0.34	0.32	0.33	0.33	-1.65%	74,590
Apr 8, 2026	0.34	0.34	0.33	0.33	0.33	1.67%	164,874
Apr 7, 2026	0.33	0.33	0.33	0.33	0.33	2.66%	24,750
Apr 2, 2026	0.32	0.32	0.31	0.32	0.32	-0.16%	52,104
Apr 1, 2026	0.32	0.33	0.32	0.32	0.32	0.16%	95,774
Mar 31, 2026	0.32	0.33	0.30	0.32	0.32	-0.31%	60,097
Mar 30, 2026	0.33	0.33	0.32	0.32	0.32	-2.73%	44,728
Mar 27, 2026	0.32	0.35	0.32	0.33	0.33	-0.60%	45,923
Mar 26, 2026	0.34	0.35	0.33	0.33	0.33	-4.18%	54,492
Mar 24, 2026	0.33	0.35	0.33	0.35	0.35	1.91%	3,927
Mar 23, 2026	0.34	0.35	0.33	0.34	0.34	-0.73%	74,293
Mar 20, 2026	0.34	0.35	0.34	0.34	0.34	-1.72%	49,982
Mar 19, 2026	0.35	0.36	0.33	0.35	0.35	-1.69%	43,873
Mar 18, 2026	0.36	0.36	0.35	0.35	0.35	0.71%	16,352
Mar 17, 2026	0.35	0.36	0.34	0.35	0.35	4.76%	38,417
Mar 16, 2026	0.34	0.34	0.33	0.34	0.34	1.82%	21,487
Mar 13, 2026	0.33	0.34	0.33	0.33	0.33	-0.60%	95,571
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	17,718
Mar 11, 2026	0.34	0.34	0.33	0.33	0.33	0.46%	90,246
Mar 10, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	55,486
Mar 9, 2026	0.31	0.32	0.31	0.32	0.32	-0.47%	89,408
Mar 6, 2026	0.32	0.33	0.32	0.32	0.32	-2.28%	67,154
Mar 5, 2026	0.34	0.34	0.33	0.33	0.33	-2.23%	81,902
Mar 4, 2026	0.32	0.34	0.32	0.34	0.34	4.67%	328,319
Mar 3, 2026	0.35	0.35	0.32	0.32	0.32	-7.76%	256,723
Mar 2, 2026	0.35	0.36	0.34	0.35	0.35	-5.82%	162,493
Feb 27, 2026	0.37	0.38	0.36	0.37	0.37	-0.14%	68,166
Feb 26, 2026	0.36	0.37	0.36	0.37	0.37	0.95%	56,235
Feb 25, 2026	0.36	0.37	0.36	0.37	0.37	1.52%	59,843
Feb 24, 2026	0.37	0.38	0.36	0.36	0.36	-4.24%	200,251
Feb 20, 2026	0.37	0.38	0.37	0.38	0.38	1.07%	51,673
Feb 19, 2026	0.38	0.38	0.37	0.37	0.37	-2.86%	146,262
Feb 18, 2026	0.38	0.39	0.38	0.38	0.38	-	289,515
Feb 17, 2026	0.38	0.39	0.38	0.38	0.38	-1.03%	52,600
Feb 16, 2026	0.39	0.39	0.38	0.39	0.39	0.39%	102,187
Feb 13, 2026	0.39	0.39	0.37	0.39	0.39	-1.90%	429,533
Feb 12, 2026	0.41	0.41	0.39	0.39	0.39	-1.38%	167,584
Feb 11, 2026	0.41	0.41	0.39	0.40	0.40	-2.32%	182,525
Feb 10, 2026	0.40	0.41	0.40	0.41	0.41	0.12%	115,078
Feb 9, 2026	0.41	0.42	0.40	0.41	0.41	-	49,014
Feb 6, 2026	0.41	0.41	0.40	0.41	0.41	-1.45%	148,311
Feb 5, 2026	0.42	0.42	0.41	0.41	0.41	0.61%	310,712
Feb 4, 2026	0.41	0.42	0.41	0.41	0.41	-1.32%	243,379
Feb 3, 2026	0.42	0.42	0.41	0.42	0.42	-1.65%	272,187
Feb 2, 2026	0.43	0.43	0.42	0.42	0.42	-0.12%	50,004
Jan 30, 2026	0.42	0.43	0.41	0.43	0.43	1.43%	107,493
Jan 29, 2026	0.42	0.43	0.42	0.42	0.42	0.24%	62,746
Jan 28, 2026	0.43	0.43	0.42	0.42	0.42	-0.24%	125,780
Jan 27, 2026	0.42	0.43	0.42	0.42	0.42	0.72%	277,437
Jan 26, 2026	0.41	0.42	0.41	0.42	0.42	0.97%	217,653
Jan 23, 2026	0.42	0.42	0.41	0.41	0.41	-2.49%	120,644
Jan 22, 2026	0.43	0.43	0.41	0.42	0.42	0.96%	121,114
Jan 21, 2026	0.40	0.42	0.40	0.42	0.42	2.57%	87,991
Jan 20, 2026	0.42	0.43	0.40	0.41	0.41	-4.00%	288,691
Jan 19, 2026	0.44	0.44	0.42	0.43	0.43	-3.19%	201,380
Jan 16, 2026	0.43	0.44	0.42	0.44	0.44	2.57%	241,908
Jan 15, 2026	0.42	0.43	0.42	0.43	0.43	0.94%	89,887
Jan 14, 2026	0.42	0.43	0.42	0.42	0.42	-0.12%	118,644
Jan 13, 2026	0.43	0.43	0.42	0.42	0.42	-1.28%	109,562
Jan 12, 2026	0.44	0.45	0.43	0.43	0.43	-1.60%	160,443
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	-1.47%	44,994
Jan 8, 2026	0.43	0.45	0.43	0.44	0.44	1.37%	86,914
Jan 7, 2026	0.43	0.44	0.43	0.44	0.44	-	182,657
Jan 5, 2026	0.45	0.45	0.43	0.44	0.44	-0.57%	116,822
Jan 2, 2026	0.45	0.45	0.44	0.44	0.44	-1.90%	255,392
Dec 31, 2025	0.45	0.45	0.44	0.45	0.45	1.82%	118,866
Dec 30, 2025	0.45	0.45	0.44	0.44	0.44	-1.89%	141,405
Dec 29, 2025	0.45	0.45	0.44	0.45	0.45	0.56%	58,641
Dec 23, 2025	0.44	0.45	0.43	0.45	0.45	1.36%	86,191
Dec 22, 2025	0.46	0.46	0.44	0.44	0.44	-2.00%	101,046
Dec 19, 2025	0.44	0.45	0.44	0.45	0.45	1.01%	90,413
Dec 18, 2025	0.45	0.45	0.44	0.45	0.45	-0.56%	169,007
Dec 17, 2025	0.45	0.46	0.45	0.45	0.45	-2.72%	161,478
Dec 16, 2025	0.46	0.47	0.46	0.46	0.46	-0.65%	214,954
Dec 15, 2025	0.46	0.47	0.45	0.46	0.46	2.09%	334,966
Dec 12, 2025	0.45	0.46	0.45	0.45	0.45	0.44%	336,732
Dec 11, 2025	0.44	0.47	0.44	0.45	0.45	2.85%	820,882
Dec 10, 2025	0.44	0.44	0.43	0.44	0.44	0.11%	141,697
Dec 9, 2025	0.45	0.45	0.44	0.44	0.44	-0.34%	740,146
Dec 8, 2025	0.43	0.44	0.42	0.44	0.44	3.17%	765,134
Dec 5, 2025	0.44	0.44	0.41	0.43	0.43	-1.95%	332,426
Dec 4, 2025	0.44	0.44	0.43	0.44	0.44	-	56,054
Dec 3, 2025	0.44	0.44	0.43	0.44	0.44	-	138,332
Dec 2, 2025	0.45	0.45	0.43	0.44	0.44	-0.91%	136,894
Dec 1, 2025	0.45	0.45	0.43	0.44	0.44	0.23%	16,425
Nov 28, 2025	0.44	0.45	0.43	0.44	0.44	-1.79%	82,808
Nov 27, 2025	0.44	0.45	0.43	0.45	0.45	0.45%	61,869
Nov 26, 2025	0.45	0.45	0.44	0.44	0.44	-0.45%	174,602
Nov 25, 2025	0.45	0.45	0.44	0.45	0.45	0.11%	129,650