Infotel SA (EPA:INF)
France · Delayed Price · Currency is EUR 39.50
+0.55 (1.41%)
Oct 2, 2026, 5:35 PM CET
Infotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 39.20 | 40.00 | 39.20 | 39.50 | 39.50 | 1.41% | 4,944 |
| Oct 1, 2026 | 39.35 | 39.85 | 38.30 | 38.95 | 38.95 | 1.04% | 5,017 |
| Sep 30, 2026 | 40.00 | 40.15 | 38.45 | 38.55 | 38.55 | -3.63% | 8,231 |
| Sep 29, 2026 | 39.20 | 40.00 | 39.10 | 40.00 | 40.00 | 3.23% | 1,438 |
| Sep 28, 2026 | 40.10 | 40.50 | 38.75 | 38.75 | 38.75 | -3.37% | 5,670 |
| Sep 25, 2026 | 38.80 | 40.10 | 38.80 | 40.10 | 40.10 | 3.89% | 16,821 |
| Sep 24, 2026 | 39.50 | 39.75 | 38.00 | 38.60 | 38.60 | 0.13% | 7,587 |
| Sep 23, 2026 | 38.65 | 39.20 | 38.35 | 38.55 | 38.55 | -0.90% | 3,065 |
| Sep 22, 2026 | 38.00 | 39.45 | 37.95 | 38.90 | 38.90 | -0.26% | 3,935 |
| Sep 21, 2026 | 38.00 | 39.00 | 37.80 | 39.00 | 39.00 | 3.86% | 1,714 |
| Sep 18, 2026 | 39.00 | 39.50 | 37.35 | 37.55 | 37.55 | -3.72% | 3,720 |
| Sep 17, 2026 | 39.45 | 39.50 | 38.30 | 39.00 | 39.00 | -0.38% | 4,214 |
| Sep 16, 2026 | 39.00 | 39.65 | 38.70 | 39.15 | 39.15 | 1.69% | 13,672 |
| Sep 15, 2026 | 39.50 | 39.50 | 38.45 | 38.50 | 38.50 | -2.04% | 8,337 |
| Sep 14, 2026 | 39.00 | 39.40 | 38.45 | 39.30 | 39.30 | 0.77% | 8,236 |
| Sep 11, 2026 | 40.10 | 40.10 | 39.00 | 39.00 | 39.00 | -2.01% | 1,459 |
| Sep 10, 2026 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 1.79% | 641 |
| Sep 9, 2026 | 40.10 | 40.20 | 39.10 | 39.10 | 39.10 | -2.25% | 1,991 |
| Sep 8, 2026 | 40.30 | 40.85 | 39.95 | 40.00 | 40.00 | -0.99% | 1,595 |
| Sep 7, 2026 | 40.90 | 40.90 | 40.25 | 40.40 | 40.40 | -0.25% | 530 |
| Sep 4, 2026 | 40.80 | 40.80 | 40.00 | 40.50 | 40.50 | -0.12% | 3,605 |
| Sep 3, 2026 | 41.00 | 41.00 | 40.50 | 40.55 | 40.55 | 0.12% | 2,043 |
| Sep 2, 2026 | 39.80 | 41.10 | 39.80 | 40.50 | 40.50 | 1.89% | 4,038 |
| Sep 1, 2026 | 40.00 | 40.45 | 39.40 | 39.75 | 39.75 | -1.00% | 2,719 |
| Aug 31, 2026 | 40.05 | 40.20 | 40.00 | 40.15 | 40.15 | 0.12% | 1,442 |
| Aug 28, 2026 | 40.00 | 40.50 | 40.00 | 40.10 | 40.10 | 0.25% | 991 |
| Aug 27, 2026 | 40.00 | 40.15 | 40.00 | 40.00 | 40.00 | -0.62% | 2,537 |
| Aug 26, 2026 | 40.50 | 40.80 | 40.05 | 40.25 | 40.25 | -1.83% | 1,407 |
| Aug 25, 2026 | 41.00 | 41.00 | 40.70 | 41.00 | 41.00 | 0.61% | 384 |
| Aug 24, 2026 | 40.50 | 40.80 | 40.25 | 40.75 | 40.75 | 1.12% | 1,462 |
| Aug 21, 2026 | 41.00 | 41.00 | 40.30 | 40.30 | 40.30 | -2.54% | 2,560 |
| Aug 20, 2026 | 40.50 | 41.35 | 40.50 | 41.35 | 41.35 | 2.10% | 2,796 |
| Aug 19, 2026 | 40.10 | 40.95 | 40.10 | 40.50 | 40.50 | 0.50% | 3,674 |
| Aug 18, 2026 | 41.35 | 41.35 | 40.05 | 40.30 | 40.30 | -2.54% | 5,248 |
| Aug 17, 2026 | 41.45 | 41.50 | 41.00 | 41.35 | 41.35 | -0.12% | 641 |
| Aug 14, 2026 | 41.45 | 41.45 | 41.00 | 41.40 | 41.40 | -0.12% | 1,427 |
| Aug 13, 2026 | 41.70 | 41.70 | 41.30 | 41.45 | 41.45 | -1.07% | 1,355 |
| Aug 12, 2026 | 41.50 | 42.30 | 41.25 | 41.90 | 41.90 | 0.96% | 4,652 |
| Aug 11, 2026 | 41.40 | 41.50 | 41.05 | 41.50 | 41.50 | - | 1,084 |
| Aug 10, 2026 | 42.00 | 42.00 | 41.00 | 41.50 | 41.50 | - | 1,713 |
| Aug 7, 2026 | 41.50 | 41.90 | 41.50 | 41.50 | 41.50 | - | 858 |
| Aug 6, 2026 | 42.10 | 42.40 | 41.20 | 41.50 | 41.50 | -1.43% | 1,902 |
| Aug 5, 2026 | 43.00 | 43.00 | 41.85 | 42.10 | 42.10 | -2.09% | 5,416 |
| Aug 4, 2026 | 41.20 | 43.00 | 41.20 | 43.00 | 43.00 | 4.24% | 3,884 |
| Aug 3, 2026 | 41.80 | 41.80 | 41.00 | 41.25 | 41.25 | -1.43% | 2,155 |
| Jul 31, 2026 | 42.00 | 42.40 | 41.35 | 41.85 | 41.85 | -0.36% | 4,689 |
| Jul 30, 2026 | 41.00 | 42.00 | 40.50 | 42.00 | 42.00 | 1.20% | 10,544 |
| Jul 29, 2026 | 39.60 | 41.50 | 39.50 | 41.50 | 41.50 | 6.55% | 6,292 |
| Jul 28, 2026 | 38.60 | 39.50 | 38.55 | 38.95 | 38.95 | - | 1,232 |
| Jul 27, 2026 | 38.75 | 38.95 | 38.00 | 38.95 | 38.95 | 0.52% | 2,301 |