Fonciere Inea S.A. (EPA:INEA)
France · Delayed Price · Currency is EUR 31.30
-0.10 (-0.32%)
Nov 12, 2026, 9:35 AM CET
Fonciere Inea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.40 | 31.40 | 31.30 | 31.30 | 31.30 | -0.32% | 41 |
| Nov 11, 2026 | 31.50 | 31.50 | 31.20 | 31.40 | 31.40 | -0.32% | 346 |
| Nov 10, 2026 | 31.50 | 31.50 | 31.30 | 31.50 | 31.50 | - | 78 |
| Nov 9, 2026 | 31.40 | 31.50 | 31.20 | 31.50 | 31.50 | 0.32% | 124 |
| Nov 6, 2026 | 31.50 | 31.50 | 31.30 | 31.40 | 31.40 | -0.32% | 47 |
| Nov 5, 2026 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | 1.29% | 117 |
| Nov 4, 2026 | 31.80 | 32.00 | 31.00 | 31.10 | 31.10 | -1.27% | 1,403 |
| Nov 3, 2026 | 31.40 | 31.50 | 31.30 | 31.50 | 31.50 | 0.32% | 68 |
| Nov 2, 2026 | 31.30 | 31.40 | 30.90 | 31.40 | 31.40 | - | 510 |
| Oct 30, 2026 | 31.40 | 31.50 | 31.10 | 31.40 | 31.40 | -0.32% | 173 |
| Oct 29, 2026 | 31.40 | 31.50 | 31.30 | 31.50 | 31.50 | 0.32% | 70 |
| Oct 28, 2026 | 31.40 | 31.50 | 31.10 | 31.40 | 31.40 | - | 189 |
| Oct 27, 2026 | 31.30 | 31.40 | 31.20 | 31.40 | 31.40 | -0.32% | 80 |
| Oct 26, 2026 | 31.40 | 31.60 | 31.10 | 31.50 | 31.50 | - | 615 |
| Oct 23, 2026 | 31.40 | 31.50 | 31.10 | 31.50 | 31.50 | - | 310 |
| Oct 22, 2026 | 31.30 | 31.60 | 31.00 | 31.50 | 31.50 | 0.32% | 378 |
| Oct 21, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | - | 502 |
| Oct 20, 2026 | 31.30 | 31.40 | 31.10 | 31.40 | 31.40 | 0.32% | 211 |
| Oct 19, 2026 | 31.00 | 31.30 | 30.90 | 31.30 | 31.30 | -0.32% | 737 |
| Oct 16, 2026 | 31.30 | 31.40 | 31.10 | 31.40 | 31.40 | 0.32% | 245 |
| Oct 15, 2026 | 30.90 | 31.40 | 30.90 | 31.30 | 31.30 | 1.29% | 100 |
| Oct 14, 2026 | 30.90 | 31.00 | 30.90 | 30.90 | 30.90 | - | 385 |
| Oct 13, 2026 | 31.20 | 31.20 | 30.90 | 30.90 | 30.90 | -0.96% | 69 |
| Oct 12, 2026 | 31.10 | 31.20 | 31.00 | 31.20 | 31.20 | 0.32% | 127 |
| Oct 9, 2026 | 31.00 | 31.30 | 31.00 | 31.10 | 31.10 | 0.32% | 96 |
| Oct 8, 2026 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | - | 1,763 |
| Oct 7, 2026 | 31.30 | 31.30 | 31.00 | 31.00 | 31.00 | -1.27% | 1,090 |
| Oct 6, 2026 | 31.40 | 31.50 | 31.00 | 31.40 | 31.40 | -0.32% | 173 |
| Oct 5, 2026 | 31.70 | 31.70 | 31.00 | 31.50 | 31.50 | -0.63% | 959 |
| Oct 2, 2026 | 31.30 | 31.70 | 31.20 | 31.70 | 31.70 | 0.96% | 369 |
| Oct 1, 2026 | 31.60 | 31.60 | 31.00 | 31.40 | 31.40 | -0.95% | 1,721 |
| Sep 30, 2026 | 31.70 | 31.70 | 31.30 | 31.70 | 31.70 | - | 167 |
| Sep 29, 2026 | 31.60 | 31.80 | 31.50 | 31.70 | 31.70 | - | 107 |
| Sep 28, 2026 | 31.60 | 31.80 | 31.50 | 31.70 | 31.70 | - | 428 |
| Sep 25, 2026 | 31.60 | 31.70 | 31.30 | 31.70 | 31.70 | - | 92 |
| Sep 24, 2026 | 31.80 | 31.80 | 31.50 | 31.70 | 31.70 | -0.31% | 108 |
| Sep 23, 2026 | 31.60 | 31.80 | 31.50 | 31.80 | 31.80 | 0.63% | 284 |
| Sep 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.32% | 51 |
| Sep 21, 2026 | 31.60 | 31.70 | 31.10 | 31.70 | 31.70 | 0.32% | 402 |
| Sep 18, 2026 | 31.70 | 31.70 | 31.00 | 31.60 | 31.60 | -0.32% | 299 |
| Sep 17, 2026 | 31.80 | 31.80 | 31.10 | 31.70 | 31.70 | -0.31% | 1,322 |
| Sep 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 5 |
| Sep 15, 2026 | 31.90 | 31.90 | 31.30 | 31.80 | 31.80 | -0.31% | 425 |
| Sep 14, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | 52 |
| Sep 11, 2026 | 31.90 | 32.00 | 31.50 | 32.00 | 32.00 | 0.31% | 52 |
| Sep 10, 2026 | 31.70 | 31.90 | 31.50 | 31.90 | 31.90 | - | 166 |
| Sep 9, 2026 | 32.10 | 32.10 | 31.90 | 31.90 | 31.90 | -0.62% | 86 |
| Sep 8, 2026 | 32.00 | 32.20 | 31.50 | 32.10 | 32.10 | - | 382 |
| Sep 7, 2026 | 32.30 | 32.50 | 31.20 | 32.10 | 32.10 | -0.62% | 1,428 |
| Sep 4, 2026 | 32.80 | 32.80 | 31.90 | 32.30 | 32.30 | -1.52% | 694 |