AMS:INRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.87	29.91	29.07	29.16	29.16	-2.24%	10,433
Jun 25, 2026	30.74	30.84	29.81	29.83	29.83	-3.24%	8,229
Jun 24, 2026	30.61	30.83	30.15	30.83	30.83	0.70%	5,524
Jun 23, 2026	31.03	31.11	30.49	30.61	30.61	-3.91%	47,113
Jun 22, 2026	31.47	32.06	31.29	31.86	31.86	1.46%	6,686
Jun 19, 2026	31.12	31.46	31.09	31.40	31.40	1.64%	2,966
Jun 18, 2026	30.41	30.96	30.22	30.89	30.89	0.08%	90,399
Jun 17, 2026	30.95	30.97	30.62	30.87	30.87	-0.87%	42,073
Jun 16, 2026	31.23	31.48	30.91	31.14	31.14	0.75%	48,902
Jun 15, 2026	31.46	31.56	30.86	30.91	30.91	-0.19%	8,469
Jun 12, 2026	30.37	31.22	30.37	30.97	30.97	4.15%	12,342
Jun 11, 2026	29.33	29.90	29.32	29.74	29.73	0.96%	11,331
Jun 10, 2026	30.37	30.37	29.36	29.45	29.45	-2.26%	7,996
Jun 9, 2026	31.32	31.59	30.13	30.13	30.13	-3.57%	13,858
Jun 8, 2026	31.03	31.81	31.01	31.25	31.25	-2.33%	19,946
Jun 5, 2026	33.63	33.66	31.99	31.99	31.99	-4.83%	10,127
Jun 4, 2026	34.18	34.18	33.31	33.62	33.62	-1.95%	3,773
Jun 3, 2026	34.82	34.82	34.15	34.29	34.28	-0.94%	6,528
Jun 2, 2026	33.85	34.77	33.65	34.61	34.61	1.78%	17,414
Jun 1, 2026	34.72	34.74	33.41	34.00	34.00	-1.34%	13,812
May 29, 2026	34.46	34.94	34.06	34.46	34.46	0.12%	6,696
May 28, 2026	33.95	34.42	33.76	34.42	34.42	0.63%	9,341
May 27, 2026	33.84	34.21	33.49	34.21	34.21	1.72%	8,084
May 26, 2026	33.60	33.89	33.40	33.63	33.63	-0.05%	2,751
May 25, 2026	33.58	33.74	33.49	33.64	33.64	2.19%	6,106
May 22, 2026	32.73	33.12	32.53	32.92	32.92	2.47%	4,815
May 21, 2026	31.65	32.34	31.44	32.13	32.13	2.09%	5,350
May 20, 2026	30.83	31.65	30.76	31.47	31.47	2.98%	11,035
May 19, 2026	31.57	31.57	30.27	30.56	30.56	-2.34%	5,378
May 18, 2026	32.01	32.41	31.36	31.29	31.29	-2.23%	14,887
May 15, 2026	32.02	32.02	31.46	32.01	32.01	-0.94%	7,377
May 14, 2026	32.21	32.31	31.55	32.31	32.31	-0.37%	4,783
May 13, 2026	32.01	32.36	31.59	32.43	32.43	4.03%	10,516
May 12, 2026	31.83	31.95	31.06	31.18	31.17	-3.38%	14,839
May 11, 2026	31.25	32.34	31.13	32.27	32.27	4.58%	9,253
May 8, 2026	30.84	31.18	30.68	30.85	30.85	-0.37%	14,458
May 7, 2026	31.36	31.57	31.00	30.97	30.97	-1.01%	6,440
May 6, 2026	31.58	31.86	31.10	31.28	31.28	0.22%	5,279
May 5, 2026	30.78	31.22	30.66	31.21	31.21	2.67%	3,878
May 4, 2026	30.92	31.07	30.32	30.40	30.40	0.49%	7,020
Apr 30, 2026	30.06	30.43	29.84	30.25	30.25	1.96%	9,789
Apr 29, 2026	29.77	30.10	29.55	29.67	29.67	2.12%	10,819
Apr 28, 2026	29.79	29.80	28.99	29.06	29.06	-1.31%	2,599
Apr 27, 2026	29.68	29.85	29.45	29.44	29.44	-0.44%	3,148
Apr 24, 2026	29.81	30.01	29.40	29.57	29.57	-0.81%	6,323
Apr 23, 2026	29.16	29.74	29.03	29.81	29.81	1.97%	6,020
Apr 22, 2026	29.00	29.45	28.96	29.24	29.24	1.05%	5,986
Apr 21, 2026	28.90	29.12	28.88	28.93	28.93	0.46%	5,725
Apr 20, 2026	28.55	28.73	28.41	28.80	28.80	0.71%	5,642
Apr 17, 2026	28.59	28.98	28.47	28.60	28.60	-0.07%	7,069