Fonciere Inea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	32.80	32.90	32.70	32.80	32.80	-	69
Sep 2, 2026	32.70	32.80	32.60	32.80	32.80	0.31%	152
Sep 1, 2026	32.80	32.80	32.50	32.70	32.70	-0.30%	104
Aug 31, 2026	32.80	32.80	32.80	32.80	32.80	-	9
Aug 28, 2026	32.70	32.80	32.60	32.80	32.80	0.31%	504
Aug 27, 2026	32.70	32.90	32.60	32.70	32.70	-0.61%	193
Aug 26, 2026	33.00	33.00	32.40	32.90	32.90	-0.30%	360
Aug 25, 2026	32.90	33.00	32.80	33.00	33.00	-	170
Aug 24, 2026	32.20	33.00	32.20	33.00	33.00	2.48%	325
Aug 21, 2026	31.90	32.30	31.90	32.20	32.20	0.94%	316
Aug 20, 2026	32.20	32.20	31.90	31.90	31.90	-1.24%	85
Aug 19, 2026	32.50	33.00	31.40	32.30	32.30	-0.62%	1,818
Aug 18, 2026	32.50	32.70	32.50	32.50	32.50	-	14
Aug 17, 2026	32.60	32.80	32.50	32.50	32.50	-0.31%	165
Aug 14, 2026	32.60	32.60	32.60	32.60	32.60	-	44
Aug 13, 2026	32.50	32.70	32.50	32.60	32.60	-0.61%	396
Aug 12, 2026	32.80	32.80	32.50	32.80	32.80	-	103
Aug 11, 2026	32.80	32.80	32.70	32.80	32.80	-	32
Aug 10, 2026	32.50	32.80	32.50	32.80	32.80	0.31%	304
Aug 7, 2026	32.90	32.90	32.50	32.70	32.70	-0.91%	480
Aug 6, 2026	32.80	33.10	32.80	33.00	33.00	-	140
Aug 5, 2026	32.80	33.00	32.50	33.00	33.00	-	143
Aug 4, 2026	33.20	33.20	32.00	33.00	33.00	-0.60%	1,472
Aug 3, 2026	33.20	33.20	33.10	33.20	33.20	-	143
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