Fonciere Inea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	34.30	34.30	33.70	34.30	34.30	0.29%	429
Jan 21, 2026	34.10	34.30	33.60	34.20	34.20	-	275
Jan 20, 2026	34.00	34.30	33.60	34.20	34.20	0.59%	621
Jan 19, 2026	33.90	34.00	33.90	34.00	34.00	-	82
Jan 16, 2026	34.00	34.00	34.00	34.00	34.00	-	40
Jan 15, 2026	34.00	34.00	33.90	34.00	34.00	-	166
Jan 14, 2026	33.90	34.00	33.90	34.00	34.00	-	109
Jan 13, 2026	33.90	34.00	33.80	34.00	34.00	-	94
Jan 12, 2026	33.80	34.00	33.50	34.00	34.00	-	1,013
Jan 9, 2026	34.00	34.00	33.40	34.00	34.00	-	796
Jan 8, 2026	33.80	34.00	33.80	34.00	34.00	-	45
Jan 7, 2026	33.90	34.00	33.40	34.00	34.00	-	361
Jan 6, 2026	33.50	34.00	33.40	34.00	34.00	-	715
Jan 5, 2026	33.90	34.00	33.50	34.00	34.00	0.29%	897
Jan 2, 2026	34.20	34.20	33.40	33.90	33.90	-0.88%	660
Dec 31, 2025	33.40	34.20	33.40	34.20	34.20	2.40%	978
Dec 30, 2025	33.30	33.40	33.00	33.40	33.40	0.30%	695
Dec 29, 2025	33.20	33.40	33.10	33.30	33.30	-	222
Dec 24, 2025	33.30	33.30	32.70	33.30	33.30	-0.60%	463
Dec 23, 2025	33.40	33.70	33.10	33.50	33.50	-1.47%	430
Dec 22, 2025	34.00	34.00	32.90	34.00	34.00	1.80%	847
Dec 19, 2025	34.40	34.40	33.00	33.40	33.40	-1.76%	1,519
Dec 18, 2025	33.60	34.00	33.10	34.00	34.00	1.19%	425
Dec 17, 2025	32.80	33.60	32.80	33.60	33.60	0.90%	1,294
Dec 16, 2025	33.30	33.30	32.50	33.30	33.30	-	776
Dec 15, 2025	33.10	33.30	33.10	33.30	33.30	0.30%	294
Dec 12, 2025	33.20	33.20	32.50	33.20	33.20	-	301
Dec 11, 2025	33.20	33.20	32.90	33.20	33.20	0.61%	283
Dec 10, 2025	33.20	33.20	32.50	33.00	33.00	0.61%	362