Fonciere Inea S.A. (EPA:INEA)
France · Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
Oct 20, 2025, 9:04 AM CET
Fonciere Inea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 32.00 | 32.20 | 31.90 | 32.20 | 32.20 | -0.31% | 758 |
| Oct 16, 2025 | 32.20 | 32.30 | 32.20 | 32.30 | 32.30 | - | 50 |
| Oct 15, 2025 | 32.30 | 32.30 | 32.00 | 32.30 | 32.30 | - | 325 |
| Oct 14, 2025 | 31.40 | 32.50 | 31.40 | 32.30 | 32.30 | 3.19% | 2,038 |
| Oct 13, 2025 | 31.30 | 31.30 | 31.00 | 31.30 | 31.30 | - | 473 |
| Oct 10, 2025 | 31.30 | 31.70 | 31.30 | 31.30 | 31.30 | - | 446 |
| Oct 9, 2025 | 30.50 | 31.60 | 30.50 | 31.30 | 31.30 | 2.62% | 3,676 |
| Oct 8, 2025 | 30.60 | 30.90 | 30.30 | 30.50 | 30.50 | -0.33% | 1,634 |
| Oct 7, 2025 | 30.30 | 30.70 | 30.20 | 30.60 | 30.60 | -0.65% | 624 |
| Oct 6, 2025 | 31.00 | 31.00 | 30.40 | 30.80 | 30.80 | - | 2,019 |
| Oct 3, 2025 | 31.00 | 31.60 | 30.70 | 30.80 | 30.80 | 1.99% | 3,096 |
| Oct 2, 2025 | 32.00 | 32.00 | 30.20 | 30.20 | 30.20 | -5.63% | 5,388 |
| Oct 1, 2025 | 31.60 | 32.10 | 31.60 | 32.00 | 32.00 | - | 138 |
| Sep 30, 2025 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | - | 1,415 |
| Sep 29, 2025 | 32.10 | 32.10 | 31.70 | 32.00 | 32.00 | 0.31% | 681 |
| Sep 26, 2025 | 31.90 | 32.20 | 31.90 | 31.90 | 31.90 | 0.31% | 719 |
| Sep 25, 2025 | 31.70 | 31.80 | 31.60 | 31.80 | 31.80 | 0.32% | 2,890 |
| Sep 24, 2025 | 31.70 | 31.80 | 31.40 | 31.70 | 31.70 | -0.31% | 668 |
| Sep 23, 2025 | 31.70 | 32.50 | 31.70 | 31.80 | 31.80 | 0.63% | 2,162 |
| Sep 22, 2025 | 31.70 | 31.70 | 31.20 | 31.60 | 31.60 | -0.32% | 2,149 |
| Sep 19, 2025 | 32.30 | 32.60 | 31.70 | 31.70 | 31.70 | -1.86% | 2,083 |
| Sep 18, 2025 | 32.40 | 32.60 | 32.20 | 32.30 | 32.30 | -0.31% | 503 |
| Sep 17, 2025 | 32.50 | 32.50 | 32.20 | 32.40 | 32.40 | -0.31% | 665 |
| Sep 16, 2025 | 32.80 | 32.90 | 32.10 | 32.50 | 32.50 | -1.22% | 1,270 |
| Sep 15, 2025 | 32.60 | 33.10 | 32.60 | 32.90 | 32.90 | 0.92% | 555 |
| Sep 12, 2025 | 32.80 | 32.80 | 32.40 | 32.60 | 32.60 | -0.61% | 598 |
| Sep 11, 2025 | 32.80 | 33.10 | 32.40 | 32.80 | 32.80 | - | 1,662 |
| Sep 10, 2025 | 32.70 | 32.80 | 32.70 | 32.80 | 32.80 | 0.31% | 163 |
| Sep 9, 2025 | 32.40 | 32.80 | 32.40 | 32.70 | 32.70 | - | 617 |
| Sep 8, 2025 | 32.20 | 32.80 | 32.20 | 32.70 | 32.70 | 1.55% | 634 |
| Sep 5, 2025 | 32.20 | 32.30 | 32.00 | 32.20 | 32.20 | - | 856 |
| Sep 4, 2025 | 32.30 | 32.30 | 32.10 | 32.20 | 32.20 | -0.31% | 48 |
| Sep 3, 2025 | 32.60 | 32.60 | 32.20 | 32.30 | 32.30 | -1.22% | 363 |
| Sep 2, 2025 | 32.80 | 32.80 | 32.30 | 32.70 | 32.70 | -0.30% | 183 |
| Sep 1, 2025 | 32.80 | 32.90 | 32.30 | 32.80 | 32.80 | - | 466 |
| Aug 29, 2025 | 33.10 | 33.10 | 32.70 | 32.80 | 32.80 | -0.61% | 500 |
| Aug 28, 2025 | 33.00 | 33.20 | 33.00 | 33.00 | 33.00 | - | 277 |
| Aug 27, 2025 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | - | 646 |
| Aug 26, 2025 | 34.00 | 34.00 | 32.70 | 33.00 | 33.00 | -2.94% | 1,596 |
| Aug 25, 2025 | 34.00 | 34.00 | 33.90 | 34.00 | 34.00 | - | 511 |
| Aug 22, 2025 | 33.80 | 34.10 | 33.80 | 34.00 | 34.00 | - | 48 |
| Aug 21, 2025 | 34.00 | 34.30 | 32.60 | 34.00 | 34.00 | - | 2,178 |
| Aug 20, 2025 | 34.40 | 34.50 | 34.00 | 34.00 | 34.00 | -1.16% | 408 |
| Aug 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 4 |
| Aug 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 35 |
| Aug 15, 2025 | 34.40 | 34.50 | 34.40 | 34.40 | 34.40 | - | 43 |
| Aug 14, 2025 | 34.40 | 34.50 | 33.90 | 34.40 | 34.40 | - | 413 |
| Aug 13, 2025 | 34.20 | 34.40 | 34.10 | 34.40 | 34.40 | 0.58% | 310 |
| Aug 12, 2025 | 34.20 | 34.20 | 34.00 | 34.20 | 34.20 | - | 51 |
| Aug 11, 2025 | 33.90 | 34.20 | 33.90 | 34.20 | 34.20 | 0.88% | 25 |