Fonciere Inea S.A. (EPA:INEA)
France · Delayed Price · Currency is EUR 35.00
+0.10 (0.29%)
Apr 2, 2026, 5:19 PM CET
Fonciere Inea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 34.80 | 35.00 | 34.40 | 35.00 | 35.00 | 0.29% | 360 |
| Apr 1, 2026 | 34.80 | 34.90 | 34.60 | 34.90 | 34.90 | 0.29% | 691 |
| Mar 31, 2026 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | 0.87% | 551 |
| Mar 30, 2026 | 34.70 | 34.80 | 34.20 | 34.50 | 34.50 | -0.58% | 564 |
| Mar 27, 2026 | 34.70 | 34.90 | 34.50 | 34.70 | 34.70 | - | 208 |
| Mar 26, 2026 | 34.70 | 34.80 | 34.30 | 34.70 | 34.70 | - | 570 |
| Mar 25, 2026 | 34.70 | 34.80 | 34.70 | 34.70 | 34.70 | - | 89 |
| Mar 24, 2026 | 34.50 | 34.70 | 34.50 | 34.70 | 34.70 | 0.58% | 465 |
| Mar 23, 2026 | 34.50 | 34.80 | 34.00 | 34.50 | 34.50 | - | 344 |
| Mar 20, 2026 | 34.10 | 34.70 | 34.00 | 34.50 | 34.50 | -0.58% | 451 |
| Mar 19, 2026 | 34.60 | 34.80 | 34.10 | 34.70 | 34.70 | -0.29% | 277 |
| Mar 18, 2026 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | - | 451 |
| Mar 17, 2026 | 34.80 | 34.80 | 34.70 | 34.80 | 34.80 | - | 29 |
| Mar 16, 2026 | 34.20 | 34.90 | 34.20 | 34.80 | 34.80 | - | 538 |
| Mar 13, 2026 | 34.70 | 34.90 | 34.50 | 34.80 | 34.80 | - | 152 |
| Mar 12, 2026 | 34.60 | 34.80 | 34.30 | 34.80 | 34.80 | 0.87% | 332 |
| Mar 11, 2026 | 34.40 | 34.50 | 34.30 | 34.50 | 34.50 | - | 96 |
| Mar 10, 2026 | 34.60 | 34.60 | 34.30 | 34.50 | 34.50 | 0.58% | 36 |
| Mar 9, 2026 | 34.60 | 34.60 | 33.80 | 34.30 | 34.30 | -1.15% | 667 |
| Mar 6, 2026 | 34.80 | 34.90 | 34.30 | 34.70 | 34.70 | -0.29% | 567 |
| Mar 5, 2026 | 34.50 | 34.90 | 34.00 | 34.80 | 34.80 | 0.87% | 1,283 |
| Mar 4, 2026 | 34.50 | 34.50 | 34.10 | 34.50 | 34.50 | - | 355 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.10 | 34.50 | 34.50 | -1.43% | 510 |
| Mar 2, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | - | 471 |
| Feb 27, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.29% | 220 |
| Feb 26, 2026 | 34.80 | 35.00 | 34.80 | 34.90 | 34.90 | - | 465 |
| Feb 25, 2026 | 34.80 | 35.00 | 34.70 | 34.90 | 34.90 | 0.58% | 316 |
| Feb 24, 2026 | 34.30 | 34.70 | 34.00 | 34.70 | 34.70 | 0.58% | 985 |
| Feb 23, 2026 | 34.40 | 34.50 | 34.00 | 34.50 | 34.50 | 0.29% | 614 |
| Feb 20, 2026 | 34.20 | 34.40 | 33.80 | 34.40 | 34.40 | 0.29% | 282 |
| Feb 19, 2026 | 34.10 | 34.30 | 34.00 | 34.30 | 34.30 | 0.29% | 359 |
| Feb 18, 2026 | 34.10 | 34.30 | 33.70 | 34.20 | 34.20 | - | 524 |
| Feb 17, 2026 | 34.00 | 34.20 | 33.90 | 34.20 | 34.20 | 1.48% | 322 |
| Feb 16, 2026 | 33.90 | 34.00 | 33.70 | 33.70 | 33.70 | -0.59% | 291 |
| Feb 13, 2026 | 34.00 | 34.00 | 33.40 | 33.90 | 33.90 | -0.29% | 396 |
| Feb 12, 2026 | 34.00 | 34.00 | 33.70 | 34.00 | 34.00 | - | 225 |
| Feb 11, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 0.29% | 119 |
| Feb 10, 2026 | 34.00 | 34.00 | 33.80 | 33.90 | 33.90 | - | 319 |
| Feb 9, 2026 | 34.40 | 34.40 | 33.70 | 33.90 | 33.90 | -0.29% | 436 |
| Feb 6, 2026 | 34.00 | 34.00 | 33.70 | 34.00 | 34.00 | - | 337 |
| Feb 5, 2026 | 34.10 | 34.10 | 33.80 | 34.00 | 34.00 | - | 336 |
| Feb 4, 2026 | 33.80 | 34.10 | 33.80 | 34.00 | 34.00 | 0.59% | 30 |
| Feb 3, 2026 | 34.30 | 34.40 | 33.70 | 33.80 | 33.80 | -1.46% | 796 |
| Feb 2, 2026 | 34.00 | 34.30 | 33.80 | 34.30 | 34.30 | 0.88% | 155 |
| Jan 30, 2026 | 34.00 | 34.00 | 33.90 | 34.00 | 34.00 | - | 42 |
| Jan 29, 2026 | 34.00 | 34.00 | 33.70 | 34.00 | 34.00 | - | 509 |
| Jan 28, 2026 | 34.00 | 34.10 | 33.70 | 34.00 | 34.00 | -0.58% | 179 |
| Jan 27, 2026 | 34.00 | 34.30 | 33.70 | 34.20 | 34.20 | 0.29% | 500 |
| Jan 26, 2026 | 34.20 | 34.20 | 33.70 | 34.10 | 34.10 | 0.29% | 210 |
| Jan 23, 2026 | 34.20 | 34.20 | 33.60 | 34.00 | 34.00 | -0.87% | 534 |