Fonciere Inea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.20	33.20	33.00	33.20	33.20	-	84
Jul 30, 2026	33.10	33.20	33.10	33.20	33.20	0.30%	26
Jul 29, 2026	33.10	33.10	33.10	33.10	33.10	-	1
Jul 28, 2026	33.10	33.20	32.90	33.10	33.10	-	82
Jul 27, 2026	33.20	33.20	32.90	33.10	33.10	-0.30%	146
Jul 24, 2026	33.30	33.80	33.10	33.20	33.20	-0.30%	815
Jul 23, 2026	33.30	33.40	32.80	33.30	33.30	-	285
Jul 22, 2026	33.30	33.30	33.30	33.30	33.30	-	5
Jul 21, 2026	33.50	33.70	33.30	33.30	33.30	-0.60%	144
Jul 20, 2026	32.40	33.80	32.40	33.50	33.50	2.76%	529
Jul 17, 2026	32.60	33.00	32.60	32.60	32.60	-	316
Jul 16, 2026	32.50	32.80	32.50	32.60	32.60	0.31%	133
Jul 15, 2026	32.50	32.50	32.50	32.50	32.50	-	2
Jul 14, 2026	32.50	32.50	32.50	32.50	32.50	-	12
Jul 13, 2026	32.90	32.90	32.30	32.50	32.50	-1.52%	221
Jul 10, 2026	33.30	33.70	32.70	33.00	33.00	-0.90%	228
Jul 9, 2026	33.00	33.40	32.90	33.30	33.30	-0.89%	124
Jul 8, 2026	33.00	33.60	33.00	33.60	33.60	1.82%	77
Jul 7, 2026	33.10	33.10	33.00	33.00	33.00	-0.30%	64
Jul 6, 2026	32.70	33.10	32.70	33.10	33.10	1.85%	490
Jul 3, 2026	32.60	32.70	32.50	32.50	32.50	-0.31%	63
Jul 2, 2026	32.70	32.70	32.30	32.60	32.60	-0.61%	141
Jul 1, 2026	32.50	32.80	32.10	32.80	32.80	0.31%	558
Jun 30, 2026	32.80	33.00	31.70	32.70	32.70	-0.30%	1,515
Jun 29, 2026	32.80	32.80	32.80	32.80	32.80	-0.30%	11
Jun 26, 2026	32.70	32.90	32.70	32.90	32.90	0.61%	13
Jun 25, 2026	32.70	32.70	32.70	32.70	32.70	0.31%	34
Jun 24, 2026	32.60	32.80	32.60	32.60	32.60	-0.61%	172
Jun 23, 2026	32.70	32.80	32.70	32.80	32.80	-	17
Jun 22, 2026	32.80	32.80	32.60	32.80	32.80	-	52
Jun 19, 2026	32.80	33.00	32.30	32.80	32.80	-	439
Jun 18, 2026	32.90	32.90	32.30	32.80	32.80	-0.61%	796
Jun 17, 2026	32.90	33.00	32.90	33.00	33.00	0.30%	122
Jun 16, 2026	32.90	32.90	32.80	32.90	32.90	-0.30%	371
Jun 15, 2026	33.00	33.00	32.80	33.00	33.00	-	138
Jun 12, 2026	32.90	33.00	32.90	33.00	33.00	-	94
Jun 11, 2026	32.80	33.00	32.60	33.00	33.00	-	577
Jun 10, 2026	33.10	33.10	32.80	33.00	33.00	-0.30%	581
Jun 9, 2026	33.10	33.10	32.70	33.10	33.10	-	377
Jun 8, 2026	32.80	33.10	32.70	33.10	33.10	0.61%	375
Jun 5, 2026	33.00	33.00	32.80	32.90	32.90	-0.30%	309
Jun 4, 2026	33.00	33.00	32.70	33.00	33.00	-	548
Jun 3, 2026	33.30	33.30	33.00	33.00	33.00	-0.90%	409
Jun 2, 2026	33.20	33.70	33.20	33.30	33.30	0.30%	106
Jun 1, 2026	34.40	34.40	33.20	33.20	33.20	-3.77%	843
May 29, 2026	34.60	34.70	33.70	34.50	34.50	-0.58%	666
May 28, 2026	34.90	35.00	34.70	34.70	34.70	-0.29%	169
May 27, 2026	33.50	35.00	33.50	34.80	34.80	-1.14%	2,517
May 26, 2026	33.60	36.90	33.60	35.20	35.20	4.76%	2,910
May 25, 2026	36.00	36.90	35.70	36.30	33.60	1.68%	1,802