Infotel SA (EPA:INF)
France · Delayed Price · Currency is EUR 36.40
-0.50 (-1.36%)
Apr 24, 2026, 1:43 PM CET
Infotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 36.90 | 36.90 | 36.20 | 36.40 | - | -1.36% | 623 |
| Apr 23, 2026 | 37.70 | 37.80 | 36.40 | 36.90 | 36.90 | -2.12% | 1,737 |
| Apr 22, 2026 | 37.75 | 37.75 | 37.15 | 37.70 | 37.70 | -0.26% | 1,440 |
| Apr 21, 2026 | 37.90 | 38.00 | 37.80 | 37.80 | 37.80 | -0.26% | 442 |
| Apr 20, 2026 | 38.10 | 38.10 | 37.45 | 37.90 | 37.90 | -0.52% | 1,831 |
| Apr 17, 2026 | 37.00 | 38.15 | 36.95 | 38.10 | 38.10 | 2.97% | 2,024 |
| Apr 16, 2026 | 36.05 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 5,645 |
| Apr 15, 2026 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | -0.83% | 4,086 |
| Apr 14, 2026 | 35.30 | 36.30 | 35.30 | 36.30 | 36.30 | 3.57% | 7,076 |
| Apr 13, 2026 | 35.40 | 35.40 | 34.90 | 35.05 | 35.05 | -0.99% | 4,134 |
| Apr 10, 2026 | 34.80 | 36.20 | 34.80 | 35.40 | 35.40 | 2.16% | 7,312 |
| Apr 9, 2026 | 36.30 | 36.30 | 34.65 | 34.65 | 34.65 | -4.28% | 84,336 |
| Apr 8, 2026 | 37.00 | 37.00 | 36.10 | 36.20 | 36.20 | - | 5,346 |
| Apr 7, 2026 | 36.30 | 36.90 | 35.90 | 36.20 | 36.20 | -0.28% | 1,959 |
| Apr 2, 2026 | 36.40 | 36.40 | 35.70 | 36.30 | 36.30 | - | 1,918 |
| Apr 1, 2026 | 37.00 | 37.00 | 35.90 | 36.30 | 36.30 | -0.82% | 1,989 |
| Mar 31, 2026 | 35.70 | 36.60 | 35.70 | 36.60 | 36.60 | 2.23% | 2,941 |
| Mar 30, 2026 | 34.60 | 35.80 | 34.00 | 35.80 | 35.80 | 3.77% | 4,856 |
| Mar 27, 2026 | 34.40 | 34.80 | 34.20 | 34.50 | 34.50 | 0.29% | 4,055 |
| Mar 26, 2026 | 34.80 | 34.80 | 34.30 | 34.40 | 34.40 | -1.15% | 4,258 |
| Mar 25, 2026 | 35.40 | 36.10 | 34.60 | 34.80 | 34.80 | -1.69% | 4,985 |
| Mar 24, 2026 | 35.60 | 36.50 | 34.80 | 35.40 | 35.40 | -0.56% | 5,485 |
| Mar 23, 2026 | 34.60 | 35.70 | 33.50 | 35.60 | 35.60 | 2.89% | 4,418 |
| Mar 20, 2026 | 35.10 | 35.70 | 34.50 | 34.60 | 34.60 | -0.86% | 4,320 |
| Mar 19, 2026 | 36.60 | 36.60 | 34.70 | 34.90 | 34.90 | -4.90% | 8,218 |
| Mar 18, 2026 | 37.00 | 37.50 | 36.60 | 36.70 | 36.70 | -0.27% | 3,542 |
| Mar 17, 2026 | 36.50 | 37.10 | 36.30 | 36.80 | 36.80 | 1.38% | 2,012 |
| Mar 16, 2026 | 36.40 | 36.90 | 35.60 | 36.30 | 36.30 | - | 3,708 |
| Mar 13, 2026 | 37.00 | 37.00 | 36.30 | 36.30 | 36.30 | -1.09% | 2,574 |
| Mar 12, 2026 | 36.90 | 37.40 | 36.70 | 36.70 | 36.70 | -0.81% | 2,737 |
| Mar 11, 2026 | 36.90 | 37.30 | 36.90 | 37.00 | 37.00 | 0.27% | 1,990 |
| Mar 10, 2026 | 36.90 | 37.70 | 36.90 | 36.90 | 36.90 | -0.27% | 3,936 |
| Mar 9, 2026 | 36.80 | 37.30 | 36.20 | 37.00 | 37.00 | -1.33% | 5,655 |
| Mar 6, 2026 | 38.00 | 38.60 | 37.50 | 37.50 | 37.50 | -1.06% | 5,399 |
| Mar 5, 2026 | 37.80 | 38.10 | 37.40 | 37.90 | 37.90 | 0.53% | 4,705 |
| Mar 4, 2026 | 35.40 | 37.80 | 35.30 | 37.70 | 37.70 | 6.80% | 11,262 |
| Mar 3, 2026 | 35.20 | 35.40 | 34.90 | 35.30 | 35.30 | 0.57% | 3,418 |
| Mar 2, 2026 | 35.40 | 36.00 | 35.10 | 35.10 | 35.10 | -3.04% | 5,083 |
| Feb 27, 2026 | 35.90 | 36.40 | 35.60 | 36.20 | 36.20 | 1.12% | 5,596 |
| Feb 26, 2026 | 35.50 | 36.10 | 35.50 | 35.80 | 35.80 | 0.85% | 5,484 |
| Feb 25, 2026 | 34.40 | 35.90 | 34.10 | 35.50 | 35.50 | 3.50% | 6,189 |
| Feb 24, 2026 | 35.00 | 35.40 | 34.00 | 34.30 | 34.30 | -2.00% | 6,577 |
| Feb 23, 2026 | 35.80 | 36.10 | 34.60 | 35.00 | 35.00 | -2.78% | 5,061 |
| Feb 20, 2026 | 36.00 | 36.10 | 35.90 | 36.00 | 36.00 | 0.28% | 1,867 |
| Feb 19, 2026 | 35.90 | 36.40 | 35.80 | 35.90 | 35.90 | - | 2,345 |
| Feb 18, 2026 | 35.90 | 36.50 | 35.80 | 35.90 | 35.90 | 0.28% | 3,001 |
| Feb 17, 2026 | 34.90 | 36.70 | 34.90 | 35.80 | 35.80 | 2.29% | 3,311 |
| Feb 16, 2026 | 35.00 | 35.40 | 34.50 | 35.00 | 35.00 | - | 8,660 |
| Feb 13, 2026 | 36.40 | 37.00 | 35.00 | 35.00 | 35.00 | -3.85% | 5,411 |
| Feb 12, 2026 | 36.60 | 37.00 | 36.30 | 36.40 | 36.40 | -0.55% | 8,234 |