Skip to main content
Intertech S.A. Inter. Technologies (ATH:INTET)
Greece flag Greece · Delayed Price · Currency is EUR
1.580
+0.010 (0.64%)
Apr 28, 2026, 5:11 PM EET

ATH:INTET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.521.591.521.581.580.64%1,799
Apr 27, 20261.511.601.511.571.57-4,639
Apr 24, 20261.551.621.491.571.573.97%30,612
Apr 23, 20261.511.521.451.511.511.00%5,856
Apr 22, 20261.411.501.411.501.501.36%4,393
Apr 21, 20261.451.511.411.481.483.87%8,814
Apr 20, 20261.381.431.351.421.42-1.39%4,250
Apr 17, 20261.391.441.391.441.445.88%7,182
Apr 16, 20261.371.381.341.361.36-2.51%3,900
Apr 15, 20261.401.401.401.401.40--
Apr 14, 20261.401.411.341.401.401.82%663
Apr 9, 20261.371.371.371.371.37--
Apr 8, 20261.301.381.301.371.375.38%5,307
Apr 7, 20261.281.331.281.301.302.36%4,380
Apr 2, 20261.111.271.111.271.273.67%24,831
Apr 1, 20261.231.231.231.231.23--
Mar 31, 20261.241.241.221.231.23-0.41%791
Mar 30, 20261.231.231.231.231.23--
Mar 27, 20261.241.241.231.231.23-2.38%3
Mar 26, 20261.261.261.261.261.26--
Mar 24, 20261.261.261.261.261.26-3.08%729
Mar 23, 20261.301.301.301.301.30--
Mar 20, 20261.181.301.161.301.307.88%1,819
Mar 19, 20261.211.271.171.211.21-5.49%9,283
Mar 18, 20261.281.331.281.281.281.59%801
Mar 17, 20261.231.261.231.261.260.80%2,308
Mar 16, 20261.211.251.201.251.250.40%2,072
Mar 13, 20261.201.261.191.241.240.40%2,849
Mar 12, 20261.261.271.211.241.24-0.40%1,067
Mar 11, 20261.231.251.231.241.242.90%299
Mar 10, 20261.191.251.191.211.211.26%938
Mar 9, 20261.191.191.191.191.19--
Mar 6, 20261.191.191.191.191.19-2.86%200
Mar 5, 20261.221.261.211.231.232.94%5,193
Mar 4, 20261.231.241.191.191.19-0.42%1,451
Mar 3, 20261.201.251.191.201.20-6.27%550
Mar 2, 20260.991.290.991.281.28-2.30%3,426
Feb 27, 20261.261.321.261.311.31-0.38%310
Feb 26, 20261.261.311.251.311.311.95%3,163
Feb 25, 20261.271.321.261.291.29-1.91%5,751
Feb 24, 20261.321.321.311.311.31-1.13%1,201
Feb 20, 20261.291.331.291.331.333.11%1,260
Feb 19, 20261.291.291.241.291.29-2.65%2,790
Feb 18, 20261.261.341.261.321.321.54%3,078
Feb 17, 20261.301.301.301.301.30-5.11%3,552
Feb 16, 20261.281.371.281.371.373.01%700
Feb 13, 20261.271.331.271.331.33-1.85%2,510
Feb 12, 20261.391.391.291.361.361.12%2,659
Feb 11, 20261.341.361.341.341.34-1.47%1,006
Feb 10, 20261.311.361.311.361.36-0.37%505
Feb 9, 20261.371.391.341.371.37-0.36%2,221
Feb 6, 20261.371.371.321.371.37-1.79%7,662
Feb 5, 20261.401.401.401.401.40--
Feb 4, 20261.371.401.351.401.40-3.12%4,000
Feb 3, 20261.441.441.441.441.44--
Feb 2, 20261.441.441.441.441.44--
Jan 30, 20261.381.441.381.441.443.23%350
Jan 29, 20261.421.421.391.401.40-3.79%16,964
Jan 28, 20261.451.451.421.451.45-1,935
Jan 27, 20261.371.461.371.451.45-0.68%2,630
Jan 26, 20261.461.461.451.461.46-3,800
Jan 23, 20261.401.461.401.461.46-105
Jan 22, 20261.461.461.461.461.46--
Jan 21, 20261.381.471.371.461.46-3,625
Jan 20, 20261.401.461.401.461.46-1.35%2,045
Jan 19, 20261.371.481.371.481.483.50%840
Jan 16, 20261.401.431.401.431.43-1.04%69
Jan 15, 20261.481.481.451.451.45-1.70%3,850
Jan 14, 20261.441.471.441.471.47-1.34%1,160
Jan 13, 20261.501.501.451.491.490.68%2,200
Jan 12, 20261.491.491.461.481.48-1.00%2,070
Jan 9, 20261.501.501.501.501.50--
Jan 8, 20261.451.501.451.501.501.01%4,089
Jan 7, 20261.481.491.431.481.480.34%1,350
Jan 5, 20261.451.491.411.481.48-4,784
Jan 2, 20261.421.491.381.481.483.87%3,370
Dec 31, 20251.401.421.401.421.420.71%640
Dec 30, 20251.421.421.401.411.412.55%690
Dec 29, 20251.411.441.381.381.38-2.48%1,850
Dec 23, 20251.491.501.401.411.41-5.05%8,300
Dec 22, 20251.421.491.421.491.490.34%3,281
Dec 19, 20251.481.481.481.481.48--
Dec 18, 20251.481.481.411.481.482.78%6,479
Dec 17, 20251.491.491.441.441.44-3.03%350
Dec 16, 20251.491.491.491.491.490.68%50
Dec 15, 20251.481.481.481.481.481.03%50
Dec 12, 20251.401.481.401.461.46-1.02%250
Dec 11, 20251.451.481.451.481.483.15%60
Dec 10, 20251.401.451.401.431.43-1.38%1,000
Dec 9, 20251.401.451.401.451.45-2,730
Dec 8, 20251.401.481.401.451.450.69%2,280
Dec 5, 20251.441.481.441.441.44-2,300
Dec 4, 20251.441.441.441.441.44-0.35%1,121
Dec 3, 20251.441.451.441.451.45-0.34%3,638
Dec 2, 20251.441.451.361.451.452.11%674
Dec 1, 20251.421.421.421.421.42--
Nov 28, 20251.401.431.361.421.422.90%8,370
Nov 27, 20251.391.391.331.381.380.73%14,106
Nov 26, 20251.271.391.271.371.37-6,630
Nov 25, 20251.301.371.301.371.371.11%2,631