Fonciere Inea S.A. (EPA:INEA)
France · Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
Sep 5, 2025, 5:35 PM CET
Fonciere Inea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.20 | 32.30 | 32.00 | 32.20 | 32.20 | - | 850 |
| 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 |
| Aug 8, 2025 | 33.90 | 34.20 | 33.70 | 33.90 | 33.90 | -1.45% | 891 |
| Aug 7, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -0.58% | 24 |
| Aug 6, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.29% | 172 |
| Aug 5, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.43% | 577 |
| Aug 4, 2025 | 34.60 | 35.00 | 34.30 | 35.00 | 35.00 | 1.16% | 639 |
| Aug 1, 2025 | 34.50 | 34.60 | 34.50 | 34.60 | 34.60 | 0.29% | 334 |
| Jul 31, 2025 | 34.40 | 34.50 | 34.30 | 34.50 | 34.50 | 0.29% | 356 |
| Jul 30, 2025 | 34.20 | 34.40 | 34.00 | 34.40 | 34.40 | 0.58% | 557 |
| Jul 29, 2025 | 34.40 | 34.40 | 33.90 | 34.20 | 34.20 | -0.58% | 646 |
| Jul 28, 2025 | 34.40 | 34.50 | 34.20 | 34.40 | 34.40 | - | 668 |
| Jul 25, 2025 | 34.40 | 34.50 | 34.00 | 34.40 | 34.40 | -0.29% | 502 |
| Jul 24, 2025 | 34.20 | 34.50 | 34.10 | 34.50 | 34.50 | 1.77% | 278 |
| Jul 23, 2025 | 34.30 | 34.30 | 33.70 | 33.90 | 33.90 | -0.88% | 513 |
| Jul 22, 2025 | 34.00 | 34.50 | 33.80 | 34.20 | 34.20 | 0.59% | 694 |
| Jul 21, 2025 | 33.90 | 34.20 | 33.80 | 34.00 | 34.00 | -0.58% | 315 |
| Jul 18, 2025 | 33.90 | 34.20 | 33.70 | 34.20 | 34.20 | 0.88% | 150 |
| Jul 17, 2025 | 32.90 | 33.90 | 32.90 | 33.90 | 33.90 | 1.19% | 1,452 |
| Jul 16, 2025 | 34.40 | 34.50 | 33.30 | 33.50 | 33.50 | -2.90% | 829 |
| Jul 15, 2025 | 34.50 | 34.50 | 34.30 | 34.50 | 34.50 | - | 216 |
| Jul 14, 2025 | 34.70 | 34.70 | 34.50 | 34.50 | 34.50 | -0.58% | 149 |
| Jul 11, 2025 | 35.50 | 35.50 | 34.50 | 34.70 | 34.70 | -0.57% | 269 |
| Jul 10, 2025 | 34.90 | 35.10 | 34.90 | 34.90 | 34.90 | - | 153 |
| Jul 9, 2025 | 35.00 | 35.30 | 34.60 | 34.90 | 34.90 | -0.29% | 574 |
| Jul 8, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 0.29% | 73 |
| Jul 7, 2025 | 34.90 | 35.00 | 34.90 | 34.90 | 34.90 | - | 52 |
| Jul 4, 2025 | 35.00 | 35.00 | 34.60 | 34.90 | 34.90 | -0.29% | 341 |
| Jul 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 41 |
| Jul 2, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 0.86% | 128 |
| Jul 1, 2025 | 34.70 | 34.80 | 34.60 | 34.70 | 34.70 | - | 91 |
| Jun 30, 2025 | 34.80 | 34.80 | 34.50 | 34.70 | 34.70 | -0.57% | 283 |