Fonciere Inea S.A. (EPA:INEA)
France
· Delayed Price · Currency is EUR 33.40
+0.40 (1.21%)
At close: Dec 5, 2025
Fonciere Inea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.20 | 33.40 | 33.10 | 33.40 | 33.40 | 1.21% | 282 |
| Dec 4, 2025 | 33.00 | 33.10 | 32.40 | 33.00 | 33.00 | -0.30% | 343 |
| Dec 3, 2025 | 32.80 | 33.10 | 32.70 | 33.10 | 33.10 | 0.91% | 1,086 |
| Dec 2, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 0.92% | 195 |
| Dec 1, 2025 | 32.40 | 32.50 | 32.30 | 32.50 | 32.50 | - | 160 |
| Nov 28, 2025 | 32.50 | 32.70 | 32.10 | 32.50 | 32.50 | - | 163 |
| Nov 27, 2025 | 32.20 | 32.50 | 31.40 | 32.50 | 32.50 | 0.93% | 1,100 |
| Nov 26, 2025 | 32.50 | 32.50 | 31.60 | 32.20 | 32.20 | - | 1,009 |
| Nov 25, 2025 | 32.60 | 32.60 | 31.80 | 32.20 | 32.20 | -1.83% | 2,109 |
| Nov 24, 2025 | 32.70 | 32.80 | 32.30 | 32.80 | 32.80 | - | 755 |
| Nov 21, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 1.23% | 242 |
| Nov 20, 2025 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -1.22% | 520 |
| Nov 19, 2025 | 32.60 | 32.80 | 32.50 | 32.80 | 32.80 | 0.61% | 254 |
| Nov 18, 2025 | 32.60 | 32.60 | 32.30 | 32.60 | 32.60 | - | 63 |
| Nov 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 2 |
| Nov 14, 2025 | 32.80 | 32.80 | 32.40 | 32.60 | 32.60 | -0.61% | 314 |
| Nov 13, 2025 | 32.30 | 33.30 | 32.30 | 32.80 | 32.80 | 1.55% | 770 |
| Nov 12, 2025 | 32.10 | 32.30 | 32.10 | 32.30 | 32.30 | 0.62% | 920 |
| Nov 11, 2025 | 31.90 | 32.10 | 31.90 | 32.10 | 32.10 | 0.63% | 108 |
| Nov 10, 2025 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | -0.31% | 206 |
| Nov 7, 2025 | 32.00 | 32.00 | 31.70 | 32.00 | 32.00 | - | 394 |
| Nov 6, 2025 | 32.00 | 32.00 | 31.70 | 32.00 | 32.00 | 0.31% | 202 |
| Nov 5, 2025 | 31.90 | 32.00 | 31.40 | 31.90 | 31.90 | - | 388 |
| Nov 4, 2025 | 31.90 | 31.90 | 31.80 | 31.90 | 31.90 | -0.62% | 35 |
| Nov 3, 2025 | 32.00 | 32.10 | 31.80 | 32.10 | 32.10 | 0.31% | 828 |
| Oct 31, 2025 | 32.00 | 32.20 | 31.70 | 32.00 | 32.00 | - | 329 |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 304 |
| Oct 29, 2025 | 32.00 | 32.20 | 31.90 | 32.00 | 32.00 | - | 363 |
| Oct 28, 2025 | 31.90 | 32.20 | 31.90 | 32.00 | 32.00 | 0.31% | 541 |
| Oct 27, 2025 | 31.20 | 32.00 | 31.20 | 31.90 | 31.90 | 1.92% | 919 |
| Oct 24, 2025 | 31.50 | 32.10 | 31.30 | 31.30 | 31.30 | -1.88% | 917 |
| Oct 23, 2025 | 32.30 | 32.30 | 31.50 | 31.90 | 31.90 | - | 1,079 |
| Oct 22, 2025 | 32.30 | 32.30 | 31.80 | 31.90 | 31.90 | -1.24% | 603 |
| Oct 21, 2025 | 32.20 | 32.30 | 32.10 | 32.30 | 32.30 | 0.31% | 323 |
| Oct 20, 2025 | 32.20 | 32.20 | 32.00 | 32.20 | 32.20 | - | 269 |
| Oct 17, 2025 | 32.00 | 32.20 | 31.90 | 32.20 | 32.20 | -0.31% | 758 |
| Oct 16, 2025 | 32.20 | 32.30 | 32.20 | 32.30 | 32.30 | - | 50 |
| Oct 15, 2025 | 32.30 | 32.30 | 32.00 | 32.30 | 32.30 | - | 325 |
| Oct 14, 2025 | 31.40 | 32.50 | 31.40 | 32.30 | 32.30 | 3.19% | 2,038 |
| Oct 13, 2025 | 31.30 | 31.30 | 31.00 | 31.30 | 31.30 | - | 473 |
| Oct 10, 2025 | 31.30 | 31.70 | 31.30 | 31.30 | 31.30 | - | 446 |
| Oct 9, 2025 | 30.50 | 31.60 | 30.50 | 31.30 | 31.30 | 2.62% | 3,676 |
| Oct 8, 2025 | 30.60 | 30.90 | 30.30 | 30.50 | 30.50 | -0.33% | 1,634 |
| Oct 7, 2025 | 30.30 | 30.70 | 30.20 | 30.60 | 30.60 | -0.65% | 624 |
| Oct 6, 2025 | 31.00 | 31.00 | 30.40 | 30.80 | 30.80 | - | 2,019 |
| Oct 3, 2025 | 31.00 | 31.60 | 30.70 | 30.80 | 30.80 | 1.99% | 3,096 |
| Oct 2, 2025 | 32.00 | 32.00 | 30.20 | 30.20 | 30.20 | -5.63% | 5,388 |
| Oct 1, 2025 | 31.60 | 32.10 | 31.60 | 32.00 | 32.00 | - | 138 |
| Sep 30, 2025 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | - | 1,415 |
| Sep 29, 2025 | 32.10 | 32.10 | 31.70 | 32.00 | 32.00 | 0.31% | 681 |
| Sep 26, 2025 | 31.90 | 32.20 | 31.90 | 31.90 | 31.90 | 0.31% | 719 |
| Sep 25, 2025 | 31.70 | 31.80 | 31.60 | 31.80 | 31.80 | 0.32% | 2,890 |
| Sep 24, 2025 | 31.70 | 31.80 | 31.40 | 31.70 | 31.70 | -0.31% | 668 |
| Sep 23, 2025 | 31.70 | 32.50 | 31.70 | 31.80 | 31.80 | 0.63% | 2,162 |
| Sep 22, 2025 | 31.70 | 31.70 | 31.20 | 31.60 | 31.60 | -0.32% | 2,149 |
| Sep 19, 2025 | 32.30 | 32.60 | 31.70 | 31.70 | 31.70 | -1.86% | 2,083 |
| Sep 18, 2025 | 32.40 | 32.60 | 32.20 | 32.30 | 32.30 | -0.31% | 503 |
| Sep 17, 2025 | 32.50 | 32.50 | 32.20 | 32.40 | 32.40 | -0.31% | 665 |
| Sep 16, 2025 | 32.80 | 32.90 | 32.10 | 32.50 | 32.50 | -1.22% | 1,270 |
| Sep 15, 2025 | 32.60 | 33.10 | 32.60 | 32.90 | 32.90 | 0.92% | 555 |
| Sep 12, 2025 | 32.80 | 32.80 | 32.40 | 32.60 | 32.60 | -0.61% | 598 |
| Sep 11, 2025 | 32.80 | 33.10 | 32.40 | 32.80 | 32.80 | - | 1,662 |
| Sep 10, 2025 | 32.70 | 32.80 | 32.70 | 32.80 | 32.80 | 0.31% | 163 |
| Sep 9, 2025 | 32.40 | 32.80 | 32.40 | 32.70 | 32.70 | - | 617 |
| Sep 8, 2025 | 32.20 | 32.80 | 32.20 | 32.70 | 32.70 | 1.55% | 634 |
| Sep 5, 2025 | 32.20 | 32.30 | 32.00 | 32.20 | 32.20 | - | 856 |
| Sep 4, 2025 | 32.30 | 32.30 | 32.10 | 32.20 | 32.20 | -0.31% | 48 |
| Sep 3, 2025 | 32.60 | 32.60 | 32.20 | 32.30 | 32.30 | -1.22% | 363 |
| Sep 2, 2025 | 32.80 | 32.80 | 32.30 | 32.70 | 32.70 | -0.30% | 183 |
| Sep 1, 2025 | 32.80 | 32.90 | 32.30 | 32.80 | 32.80 | - | 466 |
| Aug 29, 2025 | 33.10 | 33.10 | 32.70 | 32.80 | 32.80 | -0.61% | 500 |
| Aug 28, 2025 | 33.00 | 33.20 | 33.00 | 33.00 | 33.00 | - | 277 |
| Aug 27, 2025 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | - | 646 |
| Aug 26, 2025 | 34.00 | 34.00 | 32.70 | 33.00 | 33.00 | -2.94% | 1,596 |
| Aug 25, 2025 | 34.00 | 34.00 | 33.90 | 34.00 | 34.00 | - | 511 |
| Aug 22, 2025 | 33.80 | 34.10 | 33.80 | 34.00 | 34.00 | - | 48 |
| Aug 21, 2025 | 34.00 | 34.30 | 32.60 | 34.00 | 34.00 | - | 2,178 |
| Aug 20, 2025 | 34.40 | 34.50 | 34.00 | 34.00 | 34.00 | -1.16% | 408 |
| Aug 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 4 |
| Aug 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 35 |
| Aug 15, 2025 | 34.40 | 34.50 | 34.40 | 34.40 | 34.40 | - | 43 |
| Aug 14, 2025 | 34.40 | 34.50 | 33.90 | 34.40 | 34.40 | - | 413 |
| Aug 13, 2025 | 34.20 | 34.40 | 34.10 | 34.40 | 34.40 | 0.58% | 310 |
| Aug 12, 2025 | 34.20 | 34.20 | 34.00 | 34.20 | 34.20 | - | 51 |
| Aug 11, 2025 | 33.90 | 34.20 | 33.90 | 34.20 | 34.20 | 0.88% | 25 |
| Aug 8, 2025 | 33.90 | 34.20 | 33.70 | 33.90 | 33.90 | -1.45% | 891 |
| Aug 7, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -0.58% | 24 |
| Aug 6, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.29% | 172 |
| Aug 5, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.43% | 577 |
| Aug 4, 2025 | 34.60 | 35.00 | 34.30 | 35.00 | 35.00 | 1.16% | 639 |
| Aug 1, 2025 | 34.50 | 34.60 | 34.50 | 34.60 | 34.60 | 0.29% | 334 |
| Jul 31, 2025 | 34.40 | 34.50 | 34.30 | 34.50 | 34.50 | 0.29% | 356 |
| Jul 30, 2025 | 34.20 | 34.40 | 34.00 | 34.40 | 34.40 | 0.58% | 557 |
| Jul 29, 2025 | 34.40 | 34.40 | 33.90 | 34.20 | 34.20 | -0.58% | 646 |
| Jul 28, 2025 | 34.40 | 34.50 | 34.20 | 34.40 | 34.40 | - | 668 |
| Jul 25, 2025 | 34.40 | 34.50 | 34.00 | 34.40 | 34.40 | -0.29% | 502 |
| Jul 24, 2025 | 34.20 | 34.50 | 34.10 | 34.50 | 34.50 | 1.77% | 278 |
| Jul 23, 2025 | 34.30 | 34.30 | 33.70 | 33.90 | 33.90 | -0.88% | 513 |
| Jul 22, 2025 | 34.00 | 34.50 | 33.80 | 34.20 | 34.20 | 0.59% | 694 |
| Jul 21, 2025 | 33.90 | 34.20 | 33.80 | 34.00 | 34.00 | -0.58% | 315 |