Intertech S.A. Inter. Technologies (INTET.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:10PM EEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.2250 | 1.2250 | 1.1250 | 1.1750 | 1.1750 | 7,706 |
| 20 June 2024 | 1.1900 | 1.1900 | 1.0850 | 1.1800 | 1.1800 | 4,523 |
| 19 June 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 30 |
| 18 June 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 600 |
| 17 June 2024 | 1.1750 | 1.1750 | 1.1700 | 1.1700 | 1.1700 | 600 |
| 14 June 2024 | 1.2450 | 1.2450 | 1.1150 | 1.1700 | 1.1700 | 7,109 |
| 13 June 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 144 |
| 12 June 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 897 |
| 11 June 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1 |
| 10 June 2024 | 1.1650 | 1.1900 | 1.1650 | 1.1900 | 1.1900 | 194 |
| 07 June 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1650 | 1.1650 | 2,395 |
| 06 June 2024 | 1.1850 | 1.1900 | 1.1450 | 1.1450 | 1.1450 | 1,076 |
| 05 June 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 80 |
| 04 June 2024 | 1.2000 | 1.2250 | 1.1450 | 1.1550 | 1.1550 | 9,724 |
| 03 June 2024 | 1.2250 | 1.2250 | 1.2000 | 1.2200 | 1.2200 | 644 |
| 31 May 2024 | 1.2150 | 1.2400 | 1.2150 | 1.2350 | 1.2350 | 2,376 |
| 30 May 2024 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 1,916 |
| 29 May 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 3,360 |
| 28 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 5 |
| 27 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
| 24 May 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2450 | 1.2450 | 259 |
| 23 May 2024 | 1.2200 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 5,933 |
| 22 May 2024 | 1.2300 | 1.2750 | 1.2300 | 1.2350 | 1.2350 | 75 |
| 21 May 2024 | 1.2550 | 1.2550 | 1.2200 | 1.2550 | 1.2550 | 1,832 |
| 20 May 2024 | 1.3100 | 1.3100 | 1.2150 | 1.2400 | 1.2400 | 9,212 |
| 17 May 2024 | 1.2500 | 1.2850 | 1.2500 | 1.2800 | 1.2800 | 2,270 |
| 16 May 2024 | 1.2500 | 1.2850 | 1.2300 | 1.2650 | 1.2650 | 1,110 |
| 15 May 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2850 | 1.2850 | 3,232 |
| 14 May 2024 | 1.2700 | 1.2800 | 1.2350 | 1.2650 | 1.2650 | 4,331 |
| 13 May 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 3,554 |
| 10 May 2024 | 1.2600 | 1.2750 | 1.2500 | 1.2600 | 1.2600 | 2,850 |
| 09 May 2024 | 1.2750 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 1,322 |
| 08 May 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2550 | 1.2550 | 6,082 |
| 02 May 2024 | 1.2550 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 2,005 |
| 30 Apr 2024 | 1.2750 | 1.3000 | 1.2550 | 1.2800 | 1.2800 | 4,999 |
| 29 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 3,138 |
| 26 Apr 2024 | 1.2600 | 1.3450 | 1.2600 | 1.3200 | 1.3200 | 10,830 |
| 25 Apr 2024 | 1.3200 | 1.3200 | 1.2650 | 1.2650 | 1.2650 | 4,948 |
| 24 Apr 2024 | 1.2300 | 1.3250 | 1.2200 | 1.2750 | 1.2750 | 15,403 |
| 23 Apr 2024 | 1.2450 | 1.2450 | 1.2000 | 1.2350 | 1.2350 | 6,978 |
| 22 Apr 2024 | 1.1950 | 1.2500 | 1.1950 | 1.2350 | 1.2350 | 2,780 |
| 19 Apr 2024 | 1.1900 | 1.2250 | 1.1800 | 1.2050 | 1.2050 | 8,121 |
| 18 Apr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 5,049 |
| 17 Apr 2024 | 1.2100 | 1.2150 | 1.1900 | 1.2150 | 1.2150 | 3,895 |
| 16 Apr 2024 | 1.2200 | 1.2400 | 1.1850 | 1.2000 | 1.2000 | 16,641 |
| 15 Apr 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 10,225 |
| 12 Apr 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2950 | 1.2950 | 1,035 |
| 11 Apr 2024 | 1.2800 | 1.3150 | 1.2800 | 1.3100 | 1.3100 | 1,415 |
| 10 Apr 2024 | 1.3000 | 1.3350 | 1.2950 | 1.3000 | 1.3000 | 3,871 |
| 09 Apr 2024 | 1.2950 | 1.3300 | 1.2950 | 1.3250 | 1.3250 | 3,446 |
| 08 Apr 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 4,509 |
| 05 Apr 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 6,087 |
| 04 Apr 2024 | 1.3200 | 1.3450 | 1.2900 | 1.3100 | 1.3100 | 3,370 |
| 03 Apr 2024 | 1.3000 | 1.3250 | 1.3000 | 1.3100 | 1.3100 | 3,187 |
| 02 Apr 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 9,413 |
| 28 Mar 2024 | 1.3950 | 1.4000 | 1.3550 | 1.3800 | 1.3800 | 2,545 |
| 27 Mar 2024 | 1.4250 | 1.4600 | 1.3750 | 1.4000 | 1.4000 | 24,918 |
| 26 Mar 2024 | 1.3000 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 33,385 |
| 22 Mar 2024 | 1.3250 | 1.3450 | 1.3150 | 1.3200 | 1.3200 | 1,460 |
| 21 Mar 2024 | 1.3300 | 1.3400 | 1.3250 | 1.3250 | 1.3250 | 700 |
| 20 Mar 2024 | 1.3100 | 1.3500 | 1.3050 | 1.3450 | 1.3450 | 1,862 |
| 19 Mar 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3550 | 1.3550 | 1,947 |
| 15 Mar 2024 | 1.3500 | 1.3550 | 1.3200 | 1.3450 | 1.3450 | 1,213 |
| 14 Mar 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3350 | 1.3350 | 8,406 |
| 13 Mar 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 2,030 |
| 12 Mar 2024 | 1.2950 | 1.3150 | 1.2600 | 1.3100 | 1.3100 | 5,011 |
| 11 Mar 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2850 | 1.2850 | 10,093 |
| 08 Mar 2024 | 1.3300 | 1.3450 | 1.3000 | 1.3450 | 1.3450 | 4,452 |
| 07 Mar 2024 | 1.3550 | 1.3850 | 1.3400 | 1.3500 | 1.3500 | 11,183 |
| 06 Mar 2024 | 1.3450 | 1.3550 | 1.3300 | 1.3450 | 1.3450 | 6,900 |
| 05 Mar 2024 | 1.3350 | 1.3500 | 1.3050 | 1.3400 | 1.3400 | 15,506 |
| 04 Mar 2024 | 1.3100 | 1.3400 | 1.2950 | 1.3350 | 1.3350 | 10,032 |
| 01 Mar 2024 | 1.2800 | 1.2950 | 1.2650 | 1.2900 | 1.2900 | 8,230 |
| 29 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 3,808 |
| 28 Feb 2024 | 1.3200 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 2,756 |
| 27 Feb 2024 | 1.2950 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 2,125 |
| 26 Feb 2024 | 1.3050 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 3,677 |
| 23 Feb 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 8,418 |
| 22 Feb 2024 | 1.3700 | 1.3700 | 1.3550 | 1.3600 | 1.3600 | 114 |
| 21 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 2,020 |
| 20 Feb 2024 | 1.3200 | 1.3350 | 1.3000 | 1.3350 | 1.3350 | 6,586 |
| 19 Feb 2024 | 1.3450 | 1.3450 | 1.3050 | 1.3350 | 1.3350 | 2,563 |
| 16 Feb 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 1,542 |
| 15 Feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 1,718 |
| 14 Feb 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 5,846 |
| 13 Feb 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 1,900 |
| 12 Feb 2024 | 1.3750 | 1.3750 | 1.3350 | 1.3450 | 1.3450 | 3,932 |
| 09 Feb 2024 | 1.3750 | 1.3850 | 1.3350 | 1.3600 | 1.3600 | 5,025 |
| 08 Feb 2024 | 1.3450 | 1.3650 | 1.3000 | 1.3650 | 1.3650 | 15,253 |
| 07 Feb 2024 | 1.3350 | 1.3600 | 1.3050 | 1.3350 | 1.3350 | 3,267 |
| 06 Feb 2024 | 1.3800 | 1.3800 | 1.3350 | 1.3650 | 1.3650 | 9,754 |
| 05 Feb 2024 | 1.3150 | 1.3850 | 1.3100 | 1.3600 | 1.3600 | 5,477 |
| 02 Feb 2024 | 1.3550 | 1.3600 | 1.3200 | 1.3450 | 1.3450 | 5,559 |
| 01 Feb 2024 | 1.3900 | 1.3900 | 1.3150 | 1.3200 | 1.3200 | 8,750 |
| 31 Jan 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 16,165 |
| 30 Jan 2024 | 1.3000 | 1.3250 | 1.2900 | 1.3000 | 1.3000 | 9,133 |
| 29 Jan 2024 | 1.3450 | 1.3450 | 1.3050 | 1.3300 | 1.3300 | 2,450 |
| 26 Jan 2024 | 1.3350 | 1.3750 | 1.3250 | 1.3450 | 1.3450 | 3,940 |
| 25 Jan 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 8,606 |
| 24 Jan 2024 | 1.3450 | 1.3450 | 1.3000 | 1.3200 | 1.3200 | 2,964 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.