Infotel SA (EPA:INF)
France · Delayed Price · Currency is EUR 39.90
+0.40 (1.01%)
Oct 20, 2025, 12:45 PM CET
Infotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 40.90 | 40.90 | 39.50 | 39.50 | 39.50 | -3.42% | 3,215 |
| Oct 16, 2025 | 40.70 | 41.40 | 40.50 | 40.90 | 40.90 | 0.49% | 2,386 |
| Oct 15, 2025 | 40.60 | 41.60 | 40.60 | 40.70 | 40.70 | 0.99% | 2,708 |
| Oct 14, 2025 | 41.00 | 41.00 | 39.90 | 40.30 | 40.30 | -1.71% | 5,016 |
| Oct 13, 2025 | 41.40 | 41.60 | 40.90 | 41.00 | 41.00 | -0.97% | 3,571 |
| Oct 10, 2025 | 42.60 | 42.90 | 41.40 | 41.40 | 41.40 | -2.82% | 3,745 |
| Oct 9, 2025 | 42.60 | 43.30 | 42.30 | 42.60 | 42.60 | - | 3,968 |
| Oct 8, 2025 | 42.50 | 42.90 | 42.50 | 42.60 | 42.60 | 0.47% | 1,490 |
| Oct 7, 2025 | 42.60 | 43.10 | 42.20 | 42.40 | 42.40 | -0.47% | 4,486 |
| Oct 6, 2025 | 42.30 | 42.70 | 41.50 | 42.60 | 42.60 | 0.95% | 5,172 |
| Oct 3, 2025 | 44.00 | 44.70 | 42.20 | 42.20 | 42.20 | -3.21% | 6,326 |
| Oct 2, 2025 | 43.00 | 44.40 | 43.00 | 43.60 | 43.60 | 1.40% | 4,141 |
| Oct 1, 2025 | 43.20 | 43.60 | 42.60 | 43.00 | 43.00 | - | 4,403 |
| Sep 30, 2025 | 42.90 | 43.80 | 42.30 | 43.00 | 43.00 | 1.42% | 9,645 |
| Sep 29, 2025 | 41.80 | 42.90 | 41.50 | 42.40 | 42.40 | 0.95% | 3,805 |
| Sep 26, 2025 | 42.40 | 42.90 | 42.00 | 42.00 | 42.00 | -0.94% | 3,271 |
| Sep 25, 2025 | 43.10 | 43.10 | 40.70 | 42.40 | 42.40 | -2.97% | 6,186 |
| Sep 24, 2025 | 43.20 | 44.10 | 43.00 | 43.70 | 43.70 | 1.39% | 4,808 |
| Sep 23, 2025 | 42.80 | 43.20 | 42.80 | 43.10 | 43.10 | 1.17% | 2,226 |
| Sep 22, 2025 | 42.70 | 43.00 | 42.50 | 42.60 | 42.60 | 0.24% | 2,718 |
| Sep 19, 2025 | 43.30 | 43.50 | 42.50 | 42.50 | 42.50 | -1.39% | 3,409 |
| Sep 18, 2025 | 42.10 | 43.30 | 42.00 | 43.10 | 43.10 | 1.89% | 3,167 |
| Sep 17, 2025 | 41.70 | 42.30 | 41.60 | 42.30 | 42.30 | 1.68% | 1,316 |
| Sep 16, 2025 | 41.10 | 41.70 | 41.10 | 41.60 | 41.60 | 1.71% | 1,803 |
| Sep 15, 2025 | 41.40 | 41.50 | 40.90 | 40.90 | 40.90 | - | 4,917 |
| Sep 12, 2025 | 40.40 | 41.30 | 40.40 | 40.90 | 40.90 | 1.24% | 2,069 |
| Sep 11, 2025 | 40.80 | 41.00 | 40.40 | 40.40 | 40.40 | -0.98% | 1,631 |
| Sep 10, 2025 | 40.40 | 41.20 | 40.40 | 40.80 | 40.80 | 0.99% | 2,960 |
| Sep 9, 2025 | 40.90 | 40.90 | 40.10 | 40.40 | 40.40 | -1.22% | 3,127 |
| Sep 8, 2025 | 40.30 | 40.90 | 40.30 | 40.90 | 40.90 | 1.49% | 1,844 |
| Sep 5, 2025 | 40.50 | 40.60 | 39.90 | 40.30 | 40.30 | -0.49% | 2,200 |
| Sep 4, 2025 | 40.90 | 41.10 | 40.50 | 40.50 | 40.50 | -0.74% | 2,756 |
| Sep 3, 2025 | 40.80 | 41.20 | 40.60 | 40.80 | 40.80 | - | 13,986 |
| Sep 2, 2025 | 41.90 | 41.90 | 40.70 | 40.80 | 40.80 | -2.63% | 2,392 |
| Sep 1, 2025 | 41.80 | 41.90 | 41.30 | 41.90 | 41.90 | 0.24% | 3,184 |
| Aug 29, 2025 | 41.50 | 41.90 | 41.40 | 41.80 | 41.80 | 0.72% | 1,599 |
| Aug 28, 2025 | 40.80 | 41.70 | 40.80 | 41.50 | 41.50 | 1.72% | 6,106 |
| Aug 27, 2025 | 41.30 | 41.60 | 40.50 | 40.80 | 40.80 | -1.45% | 2,416 |
| Aug 26, 2025 | 43.10 | 43.10 | 40.90 | 41.40 | 41.40 | -4.39% | 2,876 |
| Aug 25, 2025 | 43.70 | 43.80 | 42.90 | 43.30 | 43.30 | -0.92% | 2,408 |
| Aug 22, 2025 | 43.20 | 44.10 | 43.20 | 43.70 | 43.70 | 0.69% | 2,151 |
| Aug 21, 2025 | 43.00 | 43.50 | 42.70 | 43.40 | 43.40 | 0.93% | 2,037 |
| Aug 20, 2025 | 43.60 | 43.60 | 42.70 | 43.00 | 43.00 | -1.38% | 1,722 |
| Aug 19, 2025 | 43.60 | 43.80 | 43.50 | 43.60 | 43.60 | - | 1,080 |
| Aug 18, 2025 | 43.00 | 43.60 | 42.90 | 43.60 | 43.60 | 1.40% | 1,230 |
| Aug 15, 2025 | 44.20 | 44.20 | 42.90 | 43.00 | 43.00 | -2.71% | 4,336 |
| Aug 14, 2025 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | 2.79% | 2,705 |
| Aug 13, 2025 | 42.60 | 43.10 | 42.60 | 43.00 | 43.00 | 1.18% | 3,482 |
| Aug 12, 2025 | 44.20 | 44.20 | 42.30 | 42.50 | 42.50 | -3.85% | 6,236 |
| Aug 11, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.45% | 1,915 |