Skip to main content
Intralot S.A. Intergrated Lottery Systems and Services (ATH:INLOT)
Greece flag Greece · Delayed Price · Currency is EUR
1.042
+0.010 (0.97%)
At close: Dec 5, 2025

ATH:INLOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.031.051.031.031.03-0.19%2,474,688
Dec 3, 20251.051.051.031.031.03-0.77%5,611,376
Dec 2, 20251.031.041.031.041.041.96%7,025,029
Dec 1, 20251.011.031.001.021.022.20%5,831,069
Nov 28, 20251.001.020.991.001.001.52%13,289,990
Nov 27, 20250.960.990.950.990.997.07%8,621,291
Nov 26, 20251.111.120.880.920.92-17.27%33,601,694
Nov 25, 20251.101.121.091.111.110.54%3,139,600
Nov 24, 20251.091.111.081.111.112.22%6,318,202
Nov 21, 20251.071.091.071.081.08-0.18%2,958,382
Nov 20, 20251.081.091.071.081.080.56%3,719,763
Nov 19, 20251.061.081.061.081.080.75%10,848,810
Nov 18, 20251.071.071.031.071.07-0.19%12,984,750
Nov 17, 20251.111.111.071.071.07-2.37%4,538,011
Nov 14, 20251.121.121.091.101.10-1.61%5,012,882
Nov 13, 20251.121.121.101.121.12-0.18%3,090,323
Nov 12, 20251.121.121.111.121.120.36%2,687,914
Nov 11, 20251.101.111.101.111.110.72%4,641,508
Nov 10, 20251.101.111.091.111.110.73%2,815,482
Nov 7, 20251.101.101.091.101.10-0.18%1,952,098
Nov 6, 20251.091.101.081.101.100.92%3,488,629
Nov 5, 20251.091.101.081.091.09-0.18%2,891,386
Nov 4, 20251.101.101.071.091.09-2.15%6,921,868
Nov 3, 20251.121.121.101.121.12-2,075,954
Oct 31, 20251.121.131.101.121.12-0.71%3,120,382
Oct 30, 20251.141.141.121.121.12-0.88%3,915,488
Oct 29, 20251.111.141.111.131.132.16%4,139,289
Oct 27, 20251.091.121.081.111.111.83%3,607,343
Oct 24, 20251.081.101.071.091.091.87%3,231,658
Oct 23, 20251.081.091.061.071.07-1.11%5,714,997
Oct 22, 20251.091.101.081.081.08-0.18%3,647,459
Oct 21, 20251.091.101.081.081.08-1.45%4,439,940
Oct 20, 20251.111.121.101.101.10-0.90%3,465,178
Oct 17, 20251.111.111.091.111.11-0.89%5,594,245
Oct 16, 20251.141.141.111.121.12-0.71%7,147,216
Oct 15, 20251.131.141.121.131.130.36%5,045,037
Oct 14, 20251.151.161.121.121.12-2.94%8,841,570
Oct 13, 20251.181.181.151.161.16-1.36%18,172,510
Oct 10, 20251.181.201.171.171.170.34%11,177,310
Oct 9, 20251.151.191.141.171.170.86%40,276,400
Oct 8, 20251.161.181.151.161.160.17%8,732,656
Oct 7, 20251.151.171.121.161.16-1.70%13,295,720
Oct 6, 20251.201.211.161.181.18-4.23%7,419,948
Oct 3, 20251.241.241.211.231.23-2.38%7,552,772
Oct 2, 20251.301.301.221.261.26-3.08%8,859,890
Oct 1, 20251.271.301.241.301.302.36%9,074,550
Sep 30, 20251.281.281.251.271.270.16%2,609,808
Sep 29, 20251.281.281.251.271.27-0.63%1,315,958
Sep 26, 20251.281.291.261.281.28-0.31%1,727,168
Sep 25, 20251.291.291.261.281.28-0.62%1,128,657
Sep 24, 20251.301.301.271.291.29-0.77%1,173,131
Sep 23, 20251.301.311.281.301.300.93%2,803,439
Sep 22, 20251.211.291.201.291.296.63%5,235,180
Sep 19, 20251.201.211.191.211.210.50%1,172,233
Sep 18, 20251.201.211.201.201.20-0.66%599,705
Sep 17, 20251.211.211.191.211.21-1,367,617
Sep 16, 20251.221.221.201.211.21-0.49%619,112
Sep 15, 20251.211.221.201.211.21-0.49%3,560,129
Sep 12, 20251.211.221.211.221.22-0.33%1,676,549
Sep 11, 20251.231.231.211.221.22-1,019,965
Sep 10, 20251.231.231.211.221.22-784,177
Sep 9, 20251.221.231.211.221.221.16%3,218,549
Sep 8, 20251.211.221.191.211.210.83%2,542,229
Sep 5, 20251.201.221.191.201.20-1,607,651
Sep 4, 20251.201.201.181.201.20-1,035,113
Sep 3, 20251.181.211.181.201.20-1,140,130
Sep 2, 20251.241.241.181.201.20-3.23%2,865,300
Sep 1, 20251.221.261.211.241.243.33%4,665,614
Aug 29, 20251.141.211.121.201.205.63%3,330,903
Aug 28, 20251.131.141.111.141.140.53%721,887
Aug 27, 20251.121.131.111.131.131.07%850,733
Aug 26, 20251.111.141.111.121.12-0.18%1,916,881
Aug 25, 20251.111.121.101.121.121.82%977,041
Aug 22, 20251.121.121.101.101.10-0.90%2,333,229
Aug 21, 20251.111.131.111.111.11-3,134,228
Aug 20, 20251.111.121.101.111.11-1,008,286
Aug 19, 20251.111.111.101.111.11-0.36%1,786,671
Aug 18, 20251.111.121.111.111.110.36%477,922
Aug 14, 20251.101.121.101.111.11-2,318,841
Aug 13, 20251.111.121.101.111.11-553,709
Aug 12, 20251.121.131.101.111.11-1.42%1,607,475
Aug 11, 20251.121.131.101.131.131.44%2,866,969
Aug 8, 20251.091.141.081.111.112.21%1,696,828
Aug 7, 20251.091.101.081.091.09-1.09%1,293,138
Aug 6, 20251.091.101.091.101.10-633,757
Aug 5, 20251.101.101.091.101.10-1.08%1,710,612
Aug 4, 20251.101.111.101.111.110.91%597,730
Aug 1, 20251.101.121.101.101.10-0.90%931,398
Jul 31, 20251.131.131.101.111.11-1.42%763,249
Jul 30, 20251.121.141.121.131.13-228,735
Jul 29, 20251.121.131.111.131.130.72%676,540
Jul 28, 20251.131.131.111.121.120.36%365,691
Jul 25, 20251.111.121.101.111.11-0.71%948,937
Jul 24, 20251.141.151.121.121.12-1.58%1,218,479
Jul 23, 20251.141.161.131.141.14-351,896
Jul 22, 20251.151.151.131.141.14-0.87%589,508
Jul 21, 20251.151.161.131.151.150.88%903,356
Jul 18, 20251.141.151.121.141.141.24%870,598
Jul 17, 20251.101.141.101.131.132.74%1,300,040
Jul 16, 20251.091.111.081.101.101.67%1,384,810