Interlife General Insurance Company S.A. (ATH:INLIF)
Greece
· Delayed Price · Currency is EUR 5.96
0.00 (0.00%)
At close: Dec 5, 2025
ATH:INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | - | 4,525 |
| Dec 4, 2025 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 1.02% | 1,358 |
| Dec 3, 2025 | 5.96 | 6.00 | 5.90 | 5.90 | 5.90 | -0.34% | 2,501 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | -0.67% | 10,250 |
| Dec 1, 2025 | 5.94 | 6.00 | 5.90 | 5.96 | 5.96 | 1.02% | 3,301 |
| Nov 28, 2025 | 5.92 | 6.10 | 5.90 | 5.90 | 5.90 | 0.34% | 22,200 |
| Nov 27, 2025 | 5.80 | 5.94 | 5.76 | 5.88 | 5.88 | 1.73% | 20,049 |
| Nov 26, 2025 | 5.80 | 5.84 | 5.76 | 5.78 | 5.78 | -0.69% | 4,719 |
| Nov 25, 2025 | 5.78 | 5.84 | 5.76 | 5.82 | 5.82 | 0.69% | 4,608 |
| Nov 24, 2025 | 5.80 | 5.80 | 5.72 | 5.78 | 5.78 | 0.35% | 5,214 |
| Nov 21, 2025 | 5.76 | 5.76 | 5.66 | 5.76 | 5.76 | -0.69% | 9,375 |
| Nov 20, 2025 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 1.05% | 8,830 |
| Nov 19, 2025 | 5.86 | 5.88 | 5.72 | 5.74 | 5.74 | -1.37% | 6,633 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.78 | 5.82 | 5.82 | -2.02% | 9,049 |
| Nov 17, 2025 | 6.00 | 6.04 | 5.90 | 5.94 | 5.94 | -1.00% | 6,632 |
| Nov 14, 2025 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | -0.66% | 3,881 |
| Nov 13, 2025 | 6.08 | 6.12 | 6.02 | 6.04 | 6.04 | - | 6,973 |
| Nov 12, 2025 | 6.06 | 6.10 | 6.04 | 6.04 | 6.04 | 0.67% | 35,957 |
| Nov 11, 2025 | 5.96 | 6.06 | 5.88 | 6.00 | 6.00 | 0.33% | 14,522 |
| Nov 10, 2025 | 6.02 | 6.06 | 5.86 | 5.98 | 5.98 | -0.33% | 39,994 |
| Nov 7, 2025 | 5.98 | 6.04 | 5.92 | 6.00 | 6.00 | 0.33% | 32,296 |
| Nov 6, 2025 | 5.86 | 6.02 | 5.80 | 5.98 | 5.98 | 4.18% | 135,621 |
| Nov 5, 2025 | 5.68 | 5.78 | 5.66 | 5.74 | 5.74 | 0.70% | 32,760 |
| Nov 4, 2025 | 5.60 | 5.70 | 5.56 | 5.70 | 5.70 | 1.06% | 28,152 |
| Nov 3, 2025 | 5.52 | 5.64 | 5.50 | 5.64 | 5.64 | 3.30% | 32,270 |
| Oct 31, 2025 | 5.56 | 5.60 | 5.40 | 5.46 | 5.46 | 1.11% | 52,267 |
| Oct 30, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | 0.37% | 22,715 |
| Oct 29, 2025 | 5.38 | 5.48 | 5.38 | 5.38 | 5.38 | 0.37% | 12,092 |
| Oct 27, 2025 | 5.36 | 5.44 | 5.32 | 5.36 | 5.36 | 0.37% | 9,784 |
| Oct 24, 2025 | 5.36 | 5.38 | 5.30 | 5.34 | 5.34 | -0.37% | 6,579 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.30 | 5.36 | 5.36 | - | 15,398 |
| Oct 22, 2025 | 5.44 | 5.48 | 5.34 | 5.36 | 5.36 | -0.74% | 14,112 |
| Oct 21, 2025 | 5.40 | 5.42 | 5.26 | 5.40 | 5.40 | 1.89% | 14,920 |
| Oct 20, 2025 | 5.38 | 5.44 | 5.30 | 5.30 | 5.30 | -1.49% | 10,100 |
| Oct 17, 2025 | 5.48 | 5.48 | 5.32 | 5.38 | 5.38 | -1.82% | 33,891 |
| Oct 16, 2025 | 5.60 | 5.64 | 5.40 | 5.48 | 5.48 | -1.79% | 25,587 |
| Oct 15, 2025 | 5.74 | 5.78 | 5.56 | 5.58 | 5.58 | -2.45% | 23,643 |
| Oct 14, 2025 | 5.56 | 5.72 | 5.54 | 5.72 | 5.72 | 2.88% | 61,975 |
| Oct 13, 2025 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 3.73% | 94,960 |
| Oct 10, 2025 | 5.34 | 5.38 | 5.34 | 5.36 | 5.36 | 1.52% | 17,958 |
| Oct 9, 2025 | 5.28 | 5.34 | 5.22 | 5.28 | 5.28 | 1.15% | 18,634 |
| Oct 8, 2025 | 5.24 | 5.28 | 5.20 | 5.22 | 5.22 | 0.38% | 12,278 |
| Oct 7, 2025 | 5.26 | 5.30 | 5.18 | 5.20 | 5.20 | -1.14% | 19,561 |
| Oct 6, 2025 | 5.32 | 5.32 | 5.22 | 5.26 | 5.26 | -1.13% | 8,486 |
| Oct 3, 2025 | 5.34 | 5.36 | 5.28 | 5.32 | 5.32 | -0.37% | 11,680 |
| Oct 2, 2025 | 5.28 | 5.42 | 5.28 | 5.34 | 5.34 | 1.14% | 45,999 |
| Oct 1, 2025 | 5.18 | 5.30 | 5.14 | 5.28 | 5.28 | 2.72% | 39,052 |
| Sep 30, 2025 | 5.14 | 5.22 | 5.08 | 5.14 | 5.14 | - | 39,265 |
| Sep 29, 2025 | 5.12 | 5.26 | 5.10 | 5.14 | 5.14 | 1.98% | 60,538 |
| Sep 26, 2025 | 5.06 | 5.06 | 4.98 | 5.04 | 5.04 | 0.40% | 14,701 |
| Sep 25, 2025 | 5.00 | 5.08 | 4.99 | 5.02 | 5.02 | 0.40% | 16,732 |
| Sep 24, 2025 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | -0.40% | 7,605 |
| Sep 23, 2025 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | - | 14,057 |
| Sep 22, 2025 | 5.02 | 5.06 | 4.98 | 5.02 | 5.02 | 0.80% | 31,669 |
| Sep 19, 2025 | 4.97 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 3,334 |
| Sep 18, 2025 | 5.00 | 5.02 | 4.94 | 4.96 | 4.96 | 0.20% | 291,273 |
| Sep 17, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.40% | 12,830 |
| Sep 16, 2025 | 5.04 | 5.06 | 4.96 | 4.97 | 4.97 | -1.39% | 5,467 |
| Sep 15, 2025 | 5.10 | 5.10 | 5.00 | 5.04 | 5.04 | 0.40% | 5,519 |
| Sep 12, 2025 | 5.08 | 5.10 | 5.00 | 5.02 | 5.02 | -2.33% | 3,150 |
| Sep 11, 2025 | 4.95 | 5.14 | 4.95 | 5.14 | 5.14 | 4.26% | 7,627 |
| Sep 10, 2025 | 4.94 | 4.98 | 4.91 | 4.93 | 4.93 | - | 12,093 |
| Sep 9, 2025 | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -0.60% | 9,034 |
| Sep 8, 2025 | 5.02 | 5.06 | 4.94 | 4.96 | 4.96 | -1.20% | 12,210 |
| Sep 5, 2025 | 5.14 | 5.18 | 5.02 | 5.02 | 5.02 | -1.57% | 34,397 |
| Sep 4, 2025 | 5.16 | 5.22 | 5.04 | 5.10 | 5.10 | 2.00% | 216,775 |
| Sep 3, 2025 | 4.92 | 5.02 | 4.90 | 5.00 | 5.00 | 1.42% | 23,358 |
| Sep 2, 2025 | 4.99 | 5.02 | 4.85 | 4.93 | 4.93 | -1.00% | 17,042 |
| Sep 1, 2025 | 5.00 | 5.02 | 4.94 | 4.98 | 4.98 | - | 31,062 |
| Aug 29, 2025 | 5.00 | 5.02 | 4.95 | 4.98 | 4.98 | -0.40% | 20,368 |
| Aug 28, 2025 | 5.16 | 5.20 | 4.99 | 5.00 | 5.00 | -1.96% | 72,293 |
| Aug 27, 2025 | 4.95 | 5.10 | 4.91 | 5.10 | 5.10 | 3.03% | 196,862 |
| Aug 26, 2025 | 4.90 | 4.96 | 4.90 | 4.95 | 4.95 | -0.80% | 28,029 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.96 | 4.99 | 4.99 | 0.20% | 17,962 |
| Aug 22, 2025 | 5.06 | 5.10 | 4.96 | 4.98 | 4.98 | -1.58% | 53,180 |
| Aug 21, 2025 | 5.02 | 5.08 | 5.00 | 5.06 | 5.06 | 1.40% | 13,342 |
| Aug 20, 2025 | 5.00 | 5.04 | 4.97 | 4.99 | 4.99 | -0.60% | 8,049 |
| Aug 19, 2025 | 5.04 | 5.06 | 4.98 | 5.02 | 5.02 | 0.40% | 9,251 |
| Aug 18, 2025 | 5.04 | 5.06 | 4.97 | 5.00 | 5.00 | -0.79% | 5,025 |
| Aug 14, 2025 | 5.04 | 5.10 | 5.00 | 5.04 | 5.04 | 0.40% | 4,332 |
| Aug 13, 2025 | 5.02 | 5.10 | 5.02 | 5.02 | 5.02 | 0.40% | 11,132 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.79% | 11,311 |
| Aug 11, 2025 | 5.02 | 5.10 | 4.99 | 5.04 | 5.04 | - | 12,336 |
| Aug 8, 2025 | 4.97 | 5.06 | 4.94 | 5.04 | 5.04 | 1.00% | 9,726 |
| Aug 7, 2025 | 4.95 | 4.99 | 4.90 | 4.99 | 4.99 | 1.01% | 9,660 |
| Aug 6, 2025 | 4.96 | 4.96 | 4.88 | 4.94 | 4.94 | -0.60% | 4,646 |
| Aug 5, 2025 | 4.83 | 4.97 | 4.82 | 4.97 | 4.97 | 3.33% | 8,848 |
| Aug 4, 2025 | 4.80 | 4.83 | 4.78 | 4.81 | 4.81 | 0.42% | 4,101 |
| Aug 1, 2025 | 4.84 | 4.86 | 4.79 | 4.79 | 4.79 | -1.24% | 10,148 |
| Jul 31, 2025 | 4.84 | 4.89 | 4.81 | 4.85 | 4.85 | -0.21% | 9,259 |
| Jul 30, 2025 | 4.92 | 4.93 | 4.84 | 4.86 | 4.86 | -1.42% | 10,933 |
| Jul 29, 2025 | 4.96 | 4.98 | 4.91 | 4.93 | 4.93 | -0.40% | 10,933 |
| Jul 28, 2025 | 5.00 | 5.02 | 4.93 | 4.95 | 4.95 | -1.00% | 6,585 |
| Jul 25, 2025 | 5.12 | 5.12 | 4.98 | 5.00 | 5.00 | -2.34% | 24,475 |
| Jul 24, 2025 | 4.98 | 5.12 | 4.98 | 5.12 | 5.12 | 2.61% | 8,304 |
| Jul 23, 2025 | 4.98 | 5.06 | 4.90 | 4.99 | 4.99 | -1.77% | 8,855 |
| Jul 22, 2025 | 5.10 | 5.12 | 4.97 | 5.08 | 5.08 | - | 5,681 |
| Jul 21, 2025 | 5.10 | 5.12 | 5.02 | 5.08 | 5.08 | - | 60,273 |
| Jul 18, 2025 | 5.08 | 5.18 | 5.04 | 5.08 | 5.08 | - | 28,441 |
| Jul 17, 2025 | 5.10 | 5.14 | 5.04 | 5.08 | 5.08 | - | 11,735 |