Fonciere Inea S.A. (EPA:INEA)
France · Delayed Price · Currency is EUR 31.90
+0.10 (0.31%)
Sep 26, 2025, 5:35 PM CET
Fonciere Inea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |