Interlife General Insurance Company S.A. (ATH:INLIF)
Greece
· Delayed Price · Currency is EUR 5.92
-0.06 (-1.00%)
Mar 6, 2026, 5:16 PM EET
ATH:INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.98 | 5.98 | 5.90 | 5.96 | - | -0.33% | 1,322 |
| Mar 5, 2026 | 6.12 | 6.18 | 5.94 | 5.98 | 5.98 | -2.29% | 8,893 |
| Mar 4, 2026 | 5.72 | 6.24 | 5.68 | 6.12 | 6.12 | 8.51% | 16,989 |
| Mar 3, 2026 | 5.94 | 5.94 | 5.60 | 5.64 | 5.64 | -6.00% | 39,625 |
| Mar 2, 2026 | 6.00 | 6.10 | 5.86 | 6.00 | 6.00 | -2.28% | 18,518 |
| Feb 27, 2026 | 6.20 | 6.40 | 6.12 | 6.14 | 6.14 | -1.60% | 8,285 |
| Feb 26, 2026 | 6.30 | 6.36 | 6.24 | 6.24 | 6.24 | -0.95% | 2,180 |
| Feb 25, 2026 | 6.34 | 6.42 | 6.28 | 6.30 | 6.30 | -0.63% | 2,468 |
| Feb 24, 2026 | 6.48 | 6.50 | 6.32 | 6.34 | 6.34 | -1.86% | 4,081 |
| Feb 20, 2026 | 6.50 | 6.56 | 6.38 | 6.46 | 6.46 | -1.22% | 6,245 |
| Feb 19, 2026 | 6.42 | 6.60 | 6.40 | 6.54 | 6.54 | 1.55% | 33,322 |
| Feb 18, 2026 | 6.14 | 6.70 | 6.14 | 6.44 | 6.44 | 5.57% | 26,896 |
| Feb 17, 2026 | 6.18 | 6.20 | 6.06 | 6.10 | 6.10 | -1.29% | 5,090 |
| Feb 16, 2026 | 6.22 | 6.24 | 6.18 | 6.18 | 6.18 | -0.32% | 3,642 |
| Feb 13, 2026 | 6.36 | 6.36 | 6.16 | 6.20 | 6.20 | -2.82% | 6,968 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.34 | 6.38 | 6.38 | -0.62% | 3,329 |
| Feb 11, 2026 | 6.30 | 6.48 | 6.20 | 6.42 | 6.42 | 2.23% | 10,457 |
| Feb 10, 2026 | 6.10 | 6.32 | 6.08 | 6.28 | 6.28 | 3.63% | 7,849 |
| Feb 9, 2026 | 6.10 | 6.18 | 6.06 | 6.06 | 6.06 | -1.30% | 8,942 |
| Feb 6, 2026 | 6.34 | 6.34 | 6.08 | 6.14 | 6.14 | -3.15% | 17,998 |
| Feb 5, 2026 | 6.36 | 6.36 | 6.26 | 6.34 | 6.34 | -0.31% | 9,529 |
| Feb 4, 2026 | 6.44 | 6.44 | 6.30 | 6.36 | 6.36 | -0.63% | 2,793 |
| Feb 3, 2026 | 6.48 | 6.48 | 6.34 | 6.40 | 6.40 | -1.23% | 10,639 |
| Feb 2, 2026 | 6.52 | 6.52 | 6.42 | 6.48 | 6.48 | -1.52% | 4,417 |
| Jan 30, 2026 | 6.54 | 6.58 | 6.48 | 6.58 | 6.58 | 0.30% | 3,850 |
| Jan 29, 2026 | 6.64 | 6.72 | 6.50 | 6.56 | 6.56 | -0.61% | 8,970 |
| Jan 28, 2026 | 6.66 | 6.74 | 6.60 | 6.60 | 6.60 | -1.20% | 12,009 |
| Jan 27, 2026 | 6.42 | 6.70 | 6.42 | 6.68 | 6.68 | 4.05% | 9,754 |
| Jan 26, 2026 | 6.56 | 6.56 | 6.40 | 6.42 | 6.42 | - | 3,897 |
| Jan 23, 2026 | 6.42 | 6.48 | 6.40 | 6.42 | 6.42 | - | 2,841 |
| Jan 22, 2026 | 6.54 | 6.54 | 6.40 | 6.42 | 6.42 | 0.63% | 3,810 |
| Jan 21, 2026 | 6.40 | 6.40 | 6.32 | 6.38 | 6.38 | - | 5,000 |
| Jan 20, 2026 | 6.50 | 6.60 | 6.36 | 6.38 | 6.38 | -2.15% | 10,450 |
| Jan 19, 2026 | 6.70 | 6.70 | 6.50 | 6.52 | 6.52 | -2.69% | 7,772 |
| Jan 16, 2026 | 6.72 | 6.72 | 6.64 | 6.70 | 6.70 | - | 4,155 |
| Jan 15, 2026 | 6.62 | 6.78 | 6.62 | 6.70 | 6.70 | 1.21% | 7,018 |
| Jan 14, 2026 | 6.54 | 6.64 | 6.54 | 6.62 | 6.62 | 0.61% | 6,278 |
| Jan 13, 2026 | 6.64 | 6.68 | 6.58 | 6.58 | 6.58 | -0.90% | 3,750 |
| Jan 12, 2026 | 6.72 | 6.72 | 6.64 | 6.64 | 6.64 | - | 4,561 |
| Jan 9, 2026 | 6.70 | 6.72 | 6.60 | 6.64 | 6.64 | -0.60% | 5,260 |
| Jan 8, 2026 | 6.86 | 6.86 | 6.66 | 6.68 | 6.68 | -2.62% | 6,779 |
| Jan 7, 2026 | 6.90 | 6.98 | 6.76 | 6.86 | 6.86 | 0.88% | 10,608 |
| Jan 5, 2026 | 6.38 | 6.90 | 6.38 | 6.80 | 6.80 | 4.62% | 27,812 |
| Jan 2, 2026 | 6.24 | 6.52 | 6.24 | 6.50 | 6.50 | 4.17% | 12,681 |
| Dec 31, 2025 | 6.22 | 6.26 | 6.18 | 6.24 | 6.24 | 0.65% | 12,620 |
| Dec 30, 2025 | 6.22 | 6.30 | 6.18 | 6.20 | 6.20 | 0.32% | 4,081 |
| Dec 29, 2025 | 6.22 | 6.24 | 6.14 | 6.18 | 6.18 | -0.64% | 5,132 |
| Dec 23, 2025 | 6.14 | 6.30 | 6.10 | 6.22 | 6.22 | 1.63% | 14,269 |
| Dec 22, 2025 | 6.16 | 6.16 | 6.10 | 6.12 | 6.12 | - | 5,522 |
| Dec 19, 2025 | 6.16 | 6.16 | 6.02 | 6.12 | 6.12 | 0.66% | 4,940 |
| Dec 18, 2025 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | -2.25% | 2,280 |
| Dec 17, 2025 | 6.14 | 6.24 | 6.00 | 6.22 | 6.22 | 1.30% | 23,099 |
| Dec 16, 2025 | 6.12 | 6.22 | 6.10 | 6.14 | 6.14 | 0.33% | 37,314 |
| Dec 15, 2025 | 6.06 | 6.12 | 6.04 | 6.12 | 6.12 | 0.66% | 17,835 |
| Dec 12, 2025 | 5.82 | 6.12 | 5.80 | 6.08 | 6.08 | 4.83% | 23,071 |
| Dec 11, 2025 | 5.90 | 5.90 | 5.72 | 5.80 | 5.80 | -1.69% | 11,769 |
| Dec 10, 2025 | 5.92 | 5.92 | 5.84 | 5.90 | 5.90 | 0.34% | 3,012 |
| Dec 9, 2025 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -0.34% | 3,815 |
| Dec 8, 2025 | 5.76 | 5.94 | 5.76 | 5.90 | 5.90 | -1.01% | 4,454 |
| 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 |