Interlife General Insurance Company S.A. (ATH:INLIF)
Greece
· Delayed Price · Currency is EUR 6.90
+0.08 (1.17%)
Apr 28, 2026, 5:15 PM EET
ATH:INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.76 | 6.90 | 6.70 | 6.90 | 6.90 | 1.17% | 13,995 |
| Apr 27, 2026 | 6.98 | 6.98 | 6.70 | 6.82 | 6.82 | 0.29% | 8,450 |
| Apr 24, 2026 | 6.94 | 6.94 | 6.76 | 6.80 | 6.80 | -1.45% | 7,719 |
| Apr 23, 2026 | 7.00 | 7.00 | 6.76 | 6.90 | 6.90 | -1.43% | 9,631 |
| Apr 22, 2026 | 6.88 | 7.00 | 6.78 | 7.00 | 7.00 | 1.45% | 21,147 |
| Apr 21, 2026 | 6.86 | 6.96 | 6.78 | 6.90 | 6.90 | 1.47% | 39,595 |
| Apr 20, 2026 | 6.68 | 6.80 | 6.62 | 6.80 | 6.80 | 1.49% | 24,231 |
| Apr 17, 2026 | 6.60 | 6.78 | 6.58 | 6.70 | 6.70 | 2.13% | 32,237 |
| Apr 16, 2026 | 6.54 | 6.62 | 6.50 | 6.56 | 6.56 | 1.55% | 26,047 |
| Apr 15, 2026 | 6.40 | 6.46 | 6.30 | 6.46 | 6.46 | 1.25% | 16,970 |
| Apr 14, 2026 | 6.46 | 6.46 | 6.28 | 6.38 | 6.38 | 2.24% | 19,088 |
| Apr 9, 2026 | 6.20 | 6.40 | 6.12 | 6.24 | 6.24 | 3.65% | 33,496 |
| Apr 8, 2026 | 6.06 | 6.18 | 5.86 | 6.02 | 6.02 | 4.15% | 12,695 |
| Apr 7, 2026 | 5.72 | 5.88 | 5.72 | 5.78 | 5.78 | -1.37% | 7,739 |
| Apr 2, 2026 | 6.00 | 6.08 | 5.84 | 5.86 | 5.86 | -3.62% | 3,795 |
| Apr 1, 2026 | 5.88 | 6.10 | 5.84 | 6.08 | 6.08 | 5.56% | 12,559 |
| Mar 31, 2026 | 5.66 | 5.76 | 5.64 | 5.76 | 5.76 | 1.77% | 4,377 |
| Mar 30, 2026 | 5.62 | 5.66 | 5.58 | 5.66 | 5.66 | -0.35% | 5,435 |
| Mar 27, 2026 | 5.68 | 5.72 | 5.60 | 5.68 | 5.68 | -0.70% | 5,286 |
| Mar 26, 2026 | 5.74 | 5.80 | 5.60 | 5.72 | 5.72 | - | 6,749 |
| Mar 24, 2026 | 5.90 | 5.94 | 5.72 | 5.72 | 5.72 | -2.39% | 5,495 |
| Mar 23, 2026 | 5.82 | 5.96 | 5.56 | 5.86 | 5.86 | - | 19,671 |
| Mar 20, 2026 | 6.10 | 6.10 | 5.86 | 5.86 | 5.86 | -2.01% | 8,811 |
| Mar 19, 2026 | 6.10 | 6.10 | 5.90 | 5.98 | 5.98 | -2.92% | 6,091 |
| Mar 18, 2026 | 6.24 | 6.24 | 6.08 | 6.16 | 6.16 | -0.65% | 4,350 |
| Mar 17, 2026 | 6.20 | 6.20 | 6.12 | 6.20 | 6.20 | - | 6,288 |
| Mar 16, 2026 | 6.28 | 6.28 | 6.06 | 6.20 | 6.20 | 0.32% | 4,171 |
| Mar 13, 2026 | 6.16 | 6.20 | 6.08 | 6.18 | 6.18 | 1.98% | 4,885 |
| Mar 12, 2026 | 6.06 | 6.24 | 6.02 | 6.06 | 6.06 | - | 3,380 |
| Mar 11, 2026 | 6.00 | 6.14 | 6.00 | 6.06 | 6.06 | 1.00% | 22,270 |
| Mar 10, 2026 | 6.10 | 6.12 | 5.96 | 6.00 | 6.00 | 1.69% | 6,336 |
| Mar 9, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -0.34% | 17,082 |
| Mar 6, 2026 | 5.98 | 5.98 | 5.82 | 5.92 | 5.92 | -1.00% | 10,166 |
| 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 |