Infotel SA (EPA:INF)
France · Delayed Price · Currency is EUR 39.80
+0.05 (0.13%)
Oct 22, 2026, 5:35 PM CEST
Infotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 39.80 | 40.75 | 39.55 | 39.80 | 39.80 | 0.13% | 5,625 |
| Oct 21, 2026 | 39.50 | 40.35 | 39.15 | 39.75 | 39.75 | 1.02% | 8,283 |
| Oct 20, 2026 | 38.55 | 39.50 | 38.40 | 39.35 | 39.35 | 2.08% | 5,668 |
| Oct 19, 2026 | 38.70 | 38.95 | 38.10 | 38.55 | 38.55 | -0.26% | 3,628 |
| Oct 16, 2026 | 38.75 | 38.90 | 38.50 | 38.65 | 38.65 | 0.13% | 3,477 |
| Oct 15, 2026 | 38.75 | 38.75 | 38.30 | 38.60 | 38.60 | 0.13% | 2,742 |
| Oct 14, 2026 | 39.00 | 39.10 | 38.25 | 38.55 | 38.55 | -0.13% | 5,772 |
| Oct 13, 2026 | 39.15 | 39.15 | 38.45 | 38.60 | 38.60 | -1.40% | 3,571 |
| Oct 12, 2026 | 38.50 | 39.15 | 38.50 | 39.15 | 39.15 | 3.03% | 5,701 |
| Oct 9, 2026 | 37.25 | 38.45 | 37.00 | 38.00 | 38.00 | 2.15% | 6,211 |
| Oct 8, 2026 | 37.60 | 37.85 | 37.20 | 37.20 | 37.20 | -1.06% | 5,794 |
| Oct 7, 2026 | 38.95 | 39.75 | 37.55 | 37.60 | 37.60 | -1.05% | 12,917 |
| Oct 6, 2026 | 38.40 | 38.45 | 37.75 | 38.00 | 38.00 | -0.65% | 6,128 |
| Oct 5, 2026 | 39.60 | 39.75 | 38.25 | 38.25 | 38.25 | -3.16% | 4,119 |
| 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 |