Infotel SA (LON:0OQQ)
London · Delayed Price · Currency is GBP · Price in EUR 40.90
0.00 (0.00%)
At close: Sep 10, 2025
Infotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.24% | - |
| Sep 10, 2025 | 40.50 | 40.90 | 40.50 | 40.90 | 40.90 | 0.99% | 169 |
| Sep 9, 2025 | 40.70 | 40.70 | 40.50 | 40.50 | 40.50 | -1.22% | 294 |
| Sep 4, 2025 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | - | 32 |
| Sep 3, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -2.38% | 288 |
| Sep 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.24% | - |
| Sep 1, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 2.20% | - |
| Aug 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | - |
| Aug 26, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -5.03% | 2 |
| Aug 25, 2025 | 43.30 | 43.70 | 43.30 | 43.70 | 43.70 | -0.68% | 1 |
| Aug 22, 2025 | 43.90 | 44.20 | 43.90 | 44.00 | 44.00 | 2.56% | 23 |
| Aug 20, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -1.61% | 1 |
| Aug 19, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.23% | 1 |
| Aug 18, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.46% | 115 |
| Aug 14, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 1 |
| Aug 12, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.35% | 254 |
| Aug 11, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.91% | 100 |
| Aug 7, 2025 | 44.20 | 44.70 | 43.90 | 43.90 | 43.90 | -0.23% | 6 |
| Aug 6, 2025 | 43.90 | 44.70 | 43.90 | 44.00 | 44.00 | 4.27% | 316 |
| Aug 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 5.50% | 1 |
| Aug 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Jul 31, 2025 | 39.80 | 41.10 | 39.80 | 41.00 | 41.00 | 9.63% | 657 |
| Jul 25, 2025 | 37.50 | 37.50 | 37.40 | 37.40 | 37.40 | -2.09% | 3 |
| Jul 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.26% | 3 |
| Jul 14, 2025 | 38.30 | 38.30 | 38.20 | 38.30 | 38.30 | 0.26% | 14 |
| Jul 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 33 |
| Jul 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.80% | - |
| Jul 9, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.75% | - |
| Jul 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 1 |
| Jul 1, 2025 | 38.70 | 39.20 | 38.70 | 39.20 | 39.20 | - | 109 |
| Jun 26, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.26% | - |
| Jun 25, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.82% | 1 |
| Jun 20, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Jun 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.94% | - |
| Jun 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.25% | - |
| Jun 9, 2025 | 40.30 | 40.80 | 40.30 | 40.70 | 40.70 | -0.25% | 63 |
| Jun 6, 2025 | 40.70 | 40.80 | 40.70 | 40.80 | 40.80 | 4.08% | 1 |
| Jun 5, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jun 4, 2025 | 39.60 | 40.00 | 39.60 | 39.60 | 39.60 | -3.88% | 26 |
| Jun 3, 2025 | 40.80 | 41.50 | 40.80 | 41.20 | 39.21 | 0.98% | 6 |
| Jun 2, 2025 | 41.70 | 41.70 | 40.70 | 40.80 | 38.83 | -2.63% | 17 |
| May 30, 2025 | 42.00 | 42.10 | 41.90 | 41.90 | 39.88 | - | 2 |
| May 27, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 39.88 | - | 1 |
| May 26, 2025 | 42.10 | 42.10 | 41.90 | 41.90 | 39.88 | 0.48% | 1 |
| May 23, 2025 | 40.90 | 41.70 | 40.90 | 41.70 | 39.69 | 1.71% | 1 |
| May 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.02 | -2.61% | - |
| May 20, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 40.07 | -0.47% | - |
| May 19, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 40.26 | -2.08% | - |
| May 16, 2025 | 43.30 | 43.30 | 43.00 | 43.20 | 41.12 | -0.69% | 1 |
| May 15, 2025 | 43.40 | 43.50 | 43.30 | 43.50 | 41.40 | -3.33% | 1 |