Fonciere Inea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	35.60	35.70	35.60	35.70	33.04	0.28%	868
May 21, 2026	35.70	35.70	35.60	35.60	32.95	-	1,030
May 20, 2026	35.40	35.70	35.40	35.60	32.95	0.56%	1,528
May 19, 2026	35.20	35.60	34.90	35.40	32.77	1.14%	6,919
May 18, 2026	35.20	35.20	34.80	35.00	32.40	-	731
May 15, 2026	35.20	35.20	35.00	35.00	32.40	-0.57%	33
May 14, 2026	35.30	35.30	35.20	35.20	32.58	0.57%	250
May 13, 2026	34.80	35.10	34.80	35.00	32.40	-	210
May 12, 2026	35.00	35.00	34.80	35.00	32.40	-	158
May 11, 2026	34.80	35.00	34.80	35.00	32.40	0.57%	197
May 8, 2026	35.00	35.00	34.80	34.80	32.21	-0.57%	1,656
May 7, 2026	35.10	35.10	34.90	35.00	32.40	-0.28%	147
May 6, 2026	35.00	35.10	34.70	35.10	32.49	0.29%	171
May 5, 2026	34.90	35.00	34.70	35.00	32.40	-	113
May 4, 2026	35.00	35.00	34.60	35.00	32.40	-	415
Apr 30, 2026	34.80	35.00	34.80	35.00	32.40	-	20
Apr 29, 2026	35.10	35.10	34.50	35.00	32.40	-	353
Apr 28, 2026	35.00	35.00	35.00	35.00	32.40	-	301
Apr 27, 2026	35.00	35.30	35.00	35.00	32.40	-	58
Apr 24, 2026	35.00	35.00	35.00	35.00	32.40	-	55
Apr 23, 2026	35.00	35.00	34.60	35.00	32.40	0.29%	102
Apr 22, 2026	34.90	35.00	34.60	34.90	32.30	0.58%	289
Apr 21, 2026	34.50	34.90	34.50	34.70	32.12	0.87%	225
Apr 20, 2026	34.00	34.70	34.00	34.40	31.84	1.18%	125
Apr 17, 2026	34.70	34.70	34.00	34.00	31.47	-0.87%	270
Apr 16, 2026	34.20	34.30	34.00	34.30	31.75	0.59%	367
Apr 15, 2026	34.60	34.60	33.60	34.10	31.56	-1.45%	796
Apr 14, 2026	34.60	34.80	34.60	34.60	32.03	-	35
Apr 13, 2026	34.70	34.90	34.20	34.60	32.03	-0.29%	802
Apr 10, 2026	35.00	35.30	34.70	34.70	32.12	-0.86%	116
Apr 9, 2026	35.00	35.00	34.70	35.00	32.40	-	122
Apr 8, 2026	35.00	35.00	35.00	35.00	32.40	0.29%	205
Apr 7, 2026	35.00	35.00	34.90	34.90	32.30	-0.29%	159
Apr 2, 2026	34.80	35.00	34.40	35.00	32.40	0.29%	360
Apr 1, 2026	34.80	34.90	34.60	34.90	32.30	0.29%	691
Mar 31, 2026	34.80	34.80	34.40	34.80	32.21	0.87%	551
Mar 30, 2026	34.70	34.80	34.20	34.50	31.93	-0.58%	564
Mar 27, 2026	34.70	34.90	34.50	34.70	32.12	-	208
Mar 26, 2026	34.70	34.80	34.30	34.70	32.12	-	570
Mar 25, 2026	34.70	34.80	34.70	34.70	32.12	-	89
Mar 24, 2026	34.50	34.70	34.50	34.70	32.12	0.58%	465
Mar 23, 2026	34.50	34.80	34.00	34.50	31.93	-	344