Fonciere Inea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	33.10	33.20	32.70	32.80	32.80	-1.20%	297
Dec 8, 2025	33.00	33.30	32.50	33.20	33.20	-0.60%	388
Dec 5, 2025	33.20	33.40	33.10	33.40	33.40	1.21%	282
Dec 4, 2025	33.00	33.10	32.40	33.00	33.00	-0.30%	343
Dec 3, 2025	32.80	33.10	32.70	33.10	33.10	0.91%	1,086
Dec 2, 2025	32.40	32.80	32.40	32.80	32.80	0.92%	195
Dec 1, 2025	32.40	32.50	32.30	32.50	32.50	-	160
Nov 28, 2025	32.50	32.70	32.10	32.50	32.50	-	163
Nov 27, 2025	32.20	32.50	31.40	32.50	32.50	0.93%	1,100
Nov 26, 2025	32.50	32.50	31.60	32.20	32.20	-	1,009
Nov 25, 2025	32.60	32.60	31.80	32.20	32.20	-1.83%	2,109
Nov 24, 2025	32.70	32.80	32.30	32.80	32.80	-	755
Nov 21, 2025	32.40	32.80	32.40	32.80	32.80	1.23%	242
Nov 20, 2025	32.80	32.80	32.40	32.40	32.40	-1.22%	520
Nov 19, 2025	32.60	32.80	32.50	32.80	32.80	0.61%	254
Nov 18, 2025	32.60	32.60	32.30	32.60	32.60	-	63
Nov 17, 2025	32.60	32.60	32.60	32.60	32.60	-	2
Nov 14, 2025	32.80	32.80	32.40	32.60	32.60	-0.61%	314
Nov 13, 2025	32.30	33.30	32.30	32.80	32.80	1.55%	770
Nov 12, 2025	32.10	32.30	32.10	32.30	32.30	0.62%	920
Nov 11, 2025	31.90	32.10	31.90	32.10	32.10	0.63%	108
Nov 10, 2025	32.00	32.00	31.90	31.90	31.90	-0.31%	206
Nov 7, 2025	32.00	32.00	31.70	32.00	32.00	-	394
Nov 6, 2025	32.00	32.00	31.70	32.00	32.00	0.31%	202
Nov 5, 2025	31.90	32.00	31.40	31.90	31.90	-	388
Nov 4, 2025	31.90	31.90	31.80	31.90	31.90	-0.62%	35
Nov 3, 2025	32.00	32.10	31.80	32.10	32.10	0.31%	828
Oct 31, 2025	32.00	32.20	31.70	32.00	32.00	-	329
Oct 30, 2025	32.00	32.00	32.00	32.00	32.00	-	304
Oct 29, 2025	32.00	32.20	31.90	32.00	32.00	-	363
Oct 28, 2025	31.90	32.20	31.90	32.00	32.00	0.31%	541
Oct 27, 2025	31.20	32.00	31.20	31.90	31.90	1.92%	919
Oct 24, 2025	31.50	32.10	31.30	31.30	31.30	-1.88%	917
Oct 23, 2025	32.30	32.30	31.50	31.90	31.90	-	1,079
Oct 22, 2025	32.30	32.30	31.80	31.90	31.90	-1.24%	603
Oct 21, 2025	32.20	32.30	32.10	32.30	32.30	0.31%	323
Oct 20, 2025	32.20	32.20	32.00	32.20	32.20	-	269
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