Fonciere Inea S.A. (EPA:INEA)
France · Delayed Price · Currency is EUR 35.20
+0.20 (0.57%)
May 14, 2026, 5:35 PM CET
Fonciere Inea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 35.30 | 35.30 | 35.20 | 35.20 | - | 0.57% | 199 |
| May 13, 2026 | 34.80 | 35.10 | 34.80 | 35.00 | 35.00 | - | 210 |
| May 12, 2026 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | - | 158 |
| May 11, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 197 |
| May 8, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 1,656 |
| May 7, 2026 | 35.10 | 35.10 | 34.90 | 35.00 | 35.00 | -0.28% | 147 |
| May 6, 2026 | 35.00 | 35.10 | 34.70 | 35.10 | 35.10 | 0.29% | 171 |
| May 5, 2026 | 34.90 | 35.00 | 34.70 | 35.00 | 35.00 | - | 113 |
| May 4, 2026 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | - | 415 |
| Apr 30, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - | 20 |
| Apr 29, 2026 | 35.10 | 35.10 | 34.50 | 35.00 | 35.00 | - | 353 |
| Apr 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 301 |
| Apr 27, 2026 | 35.00 | 35.30 | 35.00 | 35.00 | 35.00 | - | 58 |
| Apr 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 55 |
| Apr 23, 2026 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | 0.29% | 102 |
| Apr 22, 2026 | 34.90 | 35.00 | 34.60 | 34.90 | 34.90 | 0.58% | 289 |
| Apr 21, 2026 | 34.50 | 34.90 | 34.50 | 34.70 | 34.70 | 0.87% | 225 |
| Apr 20, 2026 | 34.00 | 34.70 | 34.00 | 34.40 | 34.40 | 1.18% | 125 |
| Apr 17, 2026 | 34.70 | 34.70 | 34.00 | 34.00 | 34.00 | -0.87% | 270 |
| Apr 16, 2026 | 34.20 | 34.30 | 34.00 | 34.30 | 34.30 | 0.59% | 367 |
| Apr 15, 2026 | 34.60 | 34.60 | 33.60 | 34.10 | 34.10 | -1.45% | 796 |
| Apr 14, 2026 | 34.60 | 34.80 | 34.60 | 34.60 | 34.60 | - | 35 |
| Apr 13, 2026 | 34.70 | 34.90 | 34.20 | 34.60 | 34.60 | -0.29% | 802 |
| Apr 10, 2026 | 35.00 | 35.30 | 34.70 | 34.70 | 34.70 | -0.86% | 116 |
| Apr 9, 2026 | 35.00 | 35.00 | 34.70 | 35.00 | 35.00 | - | 122 |
| Apr 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.29% | 205 |
| Apr 7, 2026 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 159 |
| Apr 2, 2026 | 34.80 | 35.00 | 34.40 | 35.00 | 35.00 | 0.29% | 360 |
| Apr 1, 2026 | 34.80 | 34.90 | 34.60 | 34.90 | 34.90 | 0.29% | 691 |
| Mar 31, 2026 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | 0.87% | 551 |
| Mar 30, 2026 | 34.70 | 34.80 | 34.20 | 34.50 | 34.50 | -0.58% | 564 |
| Mar 27, 2026 | 34.70 | 34.90 | 34.50 | 34.70 | 34.70 | - | 208 |
| Mar 26, 2026 | 34.70 | 34.80 | 34.30 | 34.70 | 34.70 | - | 570 |
| Mar 25, 2026 | 34.70 | 34.80 | 34.70 | 34.70 | 34.70 | - | 89 |
| Mar 24, 2026 | 34.50 | 34.70 | 34.50 | 34.70 | 34.70 | 0.58% | 465 |
| Mar 23, 2026 | 34.50 | 34.80 | 34.00 | 34.50 | 34.50 | - | 344 |
| Mar 20, 2026 | 34.10 | 34.70 | 34.00 | 34.50 | 34.50 | -0.58% | 451 |
| Mar 19, 2026 | 34.60 | 34.80 | 34.10 | 34.70 | 34.70 | -0.29% | 277 |
| Mar 18, 2026 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | - | 451 |
| Mar 17, 2026 | 34.80 | 34.80 | 34.70 | 34.80 | 34.80 | - | 29 |
| Mar 16, 2026 | 34.20 | 34.90 | 34.20 | 34.80 | 34.80 | - | 538 |
| Mar 13, 2026 | 34.70 | 34.90 | 34.50 | 34.80 | 34.80 | - | 152 |
| Mar 12, 2026 | 34.60 | 34.80 | 34.30 | 34.80 | 34.80 | 0.87% | 332 |
| Mar 11, 2026 | 34.40 | 34.50 | 34.30 | 34.50 | 34.50 | - | 96 |
| Mar 10, 2026 | 34.60 | 34.60 | 34.30 | 34.50 | 34.50 | 0.58% | 36 |
| Mar 9, 2026 | 34.60 | 34.60 | 33.80 | 34.30 | 34.30 | -1.15% | 667 |
| Mar 6, 2026 | 34.80 | 34.90 | 34.30 | 34.70 | 34.70 | -0.29% | 567 |
| Mar 5, 2026 | 34.50 | 34.90 | 34.00 | 34.80 | 34.80 | 0.87% | 1,283 |
| Mar 4, 2026 | 34.50 | 34.50 | 34.10 | 34.50 | 34.50 | - | 355 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.10 | 34.50 | 34.50 | -1.43% | 510 |