Fonciere Inea S.A. (EPA:INEA)
France · Delayed Price · Currency is EUR 34.40
0.00 (0.00%)
Aug 14, 2025, 5:35 PM CET
Fonciere Inea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 34.50 | 34.90 | 34.40 | 34.90 | 34.90 | 1.16% | 70 |
| Jun 26, 2025 | 35.20 | 35.30 | 34.50 | 34.50 | 34.50 | -1.99% | 169 |
| Jun 25, 2025 | 35.70 | 35.70 | 35.10 | 35.20 | 35.20 | -0.85% | 228 |
| Jun 24, 2025 | 35.50 | 35.80 | 35.50 | 35.50 | 35.50 | - | 575 |
| Jun 23, 2025 | 35.20 | 35.70 | 34.90 | 35.50 | 35.50 | 1.14% | 913 |
| Jun 20, 2025 | 34.80 | 35.10 | 34.80 | 35.10 | 35.10 | 0.86% | 382 |
| Jun 19, 2025 | 34.80 | 34.90 | 34.70 | 34.80 | 34.80 | - | 251 |
| Jun 18, 2025 | 34.80 | 34.90 | 34.70 | 34.80 | 34.80 | - | 388 |
| Jun 17, 2025 | 33.40 | 34.80 | 33.10 | 34.80 | 34.80 | - | 2,447 |
| Jun 16, 2025 | 35.00 | 35.60 | 34.70 | 34.80 | 34.80 | -1.97% | 717 |
| Jun 13, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -1.39% | 233 |
| Jun 12, 2025 | 35.90 | 36.10 | 35.50 | 36.00 | 36.00 | 0.28% | 1,186 |
| Jun 11, 2025 | 35.20 | 36.00 | 35.20 | 35.90 | 35.90 | 1.70% | 420 |
| Jun 10, 2025 | 35.30 | 35.40 | 35.10 | 35.30 | 35.30 | -0.28% | 723 |
| Jun 9, 2025 | 34.30 | 35.40 | 34.30 | 35.40 | 35.40 | -4.32% | 1,253 |
| Jun 6, 2025 | 37.20 | 37.50 | 37.00 | 37.00 | 34.30 | - | 2,058 |
| Jun 5, 2025 | 37.20 | 37.50 | 36.90 | 37.00 | 34.30 | -0.54% | 2,355 |