Intertech S.A. Inter. Technologies (ATH:INTET)
Greece
· Delayed Price · Currency is EUR 1.440
0.00 (0.00%)
At close: Dec 5, 2025
ATH:INTET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | - | 2,300 |
| Dec 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 1,121 |
| Dec 3, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.34% | 3,638 |
| Dec 2, 2025 | 1.44 | 1.45 | 1.36 | 1.45 | 1.45 | 2.11% | 674 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Nov 28, 2025 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 2.90% | 8,370 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | 0.73% | 14,106 |
| Nov 26, 2025 | 1.27 | 1.39 | 1.27 | 1.37 | 1.37 | - | 6,630 |
| Nov 25, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 1.11% | 2,631 |
| Nov 24, 2025 | 1.37 | 1.37 | 1.29 | 1.36 | 1.36 | -1.09% | 798 |
| Nov 21, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 3.79% | 250 |
| Nov 20, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 6,150 |
| Nov 19, 2025 | 1.25 | 1.36 | 1.25 | 1.35 | 1.35 | 2.27% | 3,980 |
| Nov 18, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 4,464 |
| Nov 17, 2025 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | - | 200 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | 2,300 |
| Nov 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 12, 2025 | 1.22 | 1.35 | 1.22 | 1.34 | 1.34 | -0.37% | 4,292 |
| Nov 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 7, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | - | 350 |
| Nov 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 5, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 1.13% | 3,600 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 1.53% | 503 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -2.96% | 2,152 |
| Oct 31, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 685 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 2,075 |
| Oct 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 802 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 23, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 2,450 |
| Oct 22, 2025 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | 1.15% | 3,690 |
| Oct 21, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 2,104 |
| Oct 20, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.97% | 351 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -1.17% | 6,120 |
| Oct 16, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.98% | 4,709 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.26 | 1.26 | 1.26 | -7.01% | 19,036 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.37% | 360 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 10, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 2.66% | 1,711 |
| Oct 9, 2025 | 1.30 | 1.36 | 1.29 | 1.32 | 1.32 | -2.59% | 7,171 |
| Oct 8, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -1.82% | 2,451 |
| Oct 7, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.79% | 1,500 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 250 |
| Oct 2, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 22,058 |
| Oct 1, 2025 | 1.40 | 1.41 | 1.31 | 1.40 | 1.40 | 1.45% | 3,505 |
| Sep 30, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | -4.17% | 9,072 |
| Sep 29, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | -0.69% | 2,370 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 25, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | - | 1,002 |
| Sep 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 23, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 5.84% | 5,790 |
| Sep 22, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -0.72% | 452 |
| Sep 19, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -3.50% | 350 |
| Sep 18, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 7,681 |
| Sep 17, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 65 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 200 |
| Sep 15, 2025 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 4,440 |
| Sep 12, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | -1.03% | 360 |
| Sep 11, 2025 | 1.46 | 1.49 | 1.40 | 1.46 | 1.46 | -0.34% | 2,980 |
| Sep 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 132 |
| Sep 9, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 1,889 |
| Sep 8, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 1,250 |
| Sep 5, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -2.77% | 8,980 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.02% | 900 |
| Sep 3, 2025 | 1.46 | 1.53 | 1.45 | 1.49 | 1.49 | 0.34% | 20,438 |
| Sep 2, 2025 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -2.62% | 2,996 |
| Sep 1, 2025 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -0.33% | 3,220 |
| Aug 29, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.92% | 1,400 |
| Aug 28, 2025 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -1.27% | 1,754 |
| Aug 27, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | - | 3,795 |
| Aug 26, 2025 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | 1.28% | 9,050 |
| Aug 25, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -0.95% | 6,350 |
| Aug 22, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -5.12% | 13,309 |
| Aug 21, 2025 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 4,101 |
| Aug 20, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 0.60% | 7,020 |
| Aug 19, 2025 | 1.66 | 1.69 | 1.63 | 1.66 | 1.66 | - | 8,260 |
| Aug 18, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | 0.30% | 2,100 |
| Aug 14, 2025 | 1.58 | 1.70 | 1.58 | 1.66 | 1.66 | 4.42% | 20,150 |
| Aug 13, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 7,994 |
| Aug 12, 2025 | 1.57 | 1.60 | 1.54 | 1.59 | 1.59 | 0.96% | 8,256 |
| Aug 11, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -0.95% | 8,293 |
| Aug 8, 2025 | 1.58 | 1.61 | 1.54 | 1.59 | 1.59 | 1.28% | 9,936 |
| Aug 7, 2025 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | 3.30% | 9,930 |
| Aug 6, 2025 | 1.53 | 1.59 | 1.51 | 1.52 | 1.52 | - | 11,634 |
| Aug 5, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.34% | 9,300 |
| Aug 4, 2025 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 1.36% | 12,044 |
| Aug 1, 2025 | 1.52 | 1.53 | 1.44 | 1.48 | 1.48 | -3.59% | 30,579 |
| Jul 31, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 5,080 |
| Jul 30, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 3,451 |
| Jul 29, 2025 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.63% | 7,710 |
| Jul 28, 2025 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | - | 9,401 |
| Jul 25, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 1.94% | 14,258 |
| Jul 24, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.64% | 14,040 |
| Jul 23, 2025 | 1.50 | 1.58 | 1.49 | 1.53 | 1.53 | 2.01% | 25,856 |
| Jul 22, 2025 | 1.53 | 1.53 | 1.45 | 1.50 | 1.50 | -1.64% | 17,875 |
| Jul 21, 2025 | 1.44 | 1.53 | 1.40 | 1.52 | 1.52 | 8.19% | 33,626 |
| Jul 18, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | 0.36% | 20,104 |
| Jul 17, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.82% | 24,957 |