Fonciere Inea S.A. (EPA:INEA)
France
· Delayed Price · Currency is EUR 34.90
-0.10 (-0.29%)
Apr 29, 2026, 1:08 PM CET
Fonciere Inea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 301 |
| Apr 27, 2026 | 35.00 | 35.30 | 35.00 | 35.00 | 35.00 | - | 58 |
| Apr 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 55 |
| Apr 23, 2026 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | 0.29% | 102 |
| Apr 22, 2026 | 34.90 | 35.00 | 34.60 | 34.90 | 34.90 | 0.58% | 289 |
| Apr 21, 2026 | 34.50 | 34.90 | 34.50 | 34.70 | 34.70 | 0.87% | 225 |
| Apr 20, 2026 | 34.00 | 34.70 | 34.00 | 34.40 | 34.40 | 1.18% | 125 |
| Apr 17, 2026 | 34.70 | 34.70 | 34.00 | 34.00 | 34.00 | -0.87% | 270 |
| Apr 16, 2026 | 34.20 | 34.30 | 34.00 | 34.30 | 34.30 | 0.59% | 367 |
| Apr 15, 2026 | 34.60 | 34.60 | 33.60 | 34.10 | 34.10 | -1.45% | 796 |
| Apr 14, 2026 | 34.60 | 34.80 | 34.60 | 34.60 | 34.60 | - | 35 |
| Apr 13, 2026 | 34.70 | 34.90 | 34.20 | 34.60 | 34.60 | -0.29% | 802 |
| Apr 10, 2026 | 35.00 | 35.30 | 34.70 | 34.70 | 34.70 | -0.86% | 116 |
| Apr 9, 2026 | 35.00 | 35.00 | 34.70 | 35.00 | 35.00 | - | 122 |
| Apr 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.29% | 205 |
| Apr 7, 2026 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 159 |
| Apr 2, 2026 | 34.80 | 35.00 | 34.40 | 35.00 | 35.00 | 0.29% | 360 |
| Apr 1, 2026 | 34.80 | 34.90 | 34.60 | 34.90 | 34.90 | 0.29% | 691 |
| Mar 31, 2026 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | 0.87% | 551 |
| Mar 30, 2026 | 34.70 | 34.80 | 34.20 | 34.50 | 34.50 | -0.58% | 564 |
| Mar 27, 2026 | 34.70 | 34.90 | 34.50 | 34.70 | 34.70 | - | 208 |
| Mar 26, 2026 | 34.70 | 34.80 | 34.30 | 34.70 | 34.70 | - | 570 |
| Mar 25, 2026 | 34.70 | 34.80 | 34.70 | 34.70 | 34.70 | - | 89 |
| Mar 24, 2026 | 34.50 | 34.70 | 34.50 | 34.70 | 34.70 | 0.58% | 465 |
| Mar 23, 2026 | 34.50 | 34.80 | 34.00 | 34.50 | 34.50 | - | 344 |
| Mar 20, 2026 | 34.10 | 34.70 | 34.00 | 34.50 | 34.50 | -0.58% | 451 |
| Mar 19, 2026 | 34.60 | 34.80 | 34.10 | 34.70 | 34.70 | -0.29% | 277 |
| Mar 18, 2026 | 34.80 | 34.80 | 34.40 | 34.80 | 34.80 | - | 451 |
| Mar 17, 2026 | 34.80 | 34.80 | 34.70 | 34.80 | 34.80 | - | 29 |
| Mar 16, 2026 | 34.20 | 34.90 | 34.20 | 34.80 | 34.80 | - | 538 |
| Mar 13, 2026 | 34.70 | 34.90 | 34.50 | 34.80 | 34.80 | - | 152 |
| Mar 12, 2026 | 34.60 | 34.80 | 34.30 | 34.80 | 34.80 | 0.87% | 332 |
| Mar 11, 2026 | 34.40 | 34.50 | 34.30 | 34.50 | 34.50 | - | 96 |
| Mar 10, 2026 | 34.60 | 34.60 | 34.30 | 34.50 | 34.50 | 0.58% | 36 |
| Mar 9, 2026 | 34.60 | 34.60 | 33.80 | 34.30 | 34.30 | -1.15% | 667 |
| Mar 6, 2026 | 34.80 | 34.90 | 34.30 | 34.70 | 34.70 | -0.29% | 567 |
| Mar 5, 2026 | 34.50 | 34.90 | 34.00 | 34.80 | 34.80 | 0.87% | 1,283 |
| Mar 4, 2026 | 34.50 | 34.50 | 34.10 | 34.50 | 34.50 | - | 355 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.10 | 34.50 | 34.50 | -1.43% | 510 |
| Mar 2, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | - | 471 |
| Feb 27, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.29% | 220 |
| Feb 26, 2026 | 34.80 | 35.00 | 34.80 | 34.90 | 34.90 | - | 465 |
| Feb 25, 2026 | 34.80 | 35.00 | 34.70 | 34.90 | 34.90 | 0.58% | 316 |
| Feb 24, 2026 | 34.30 | 34.70 | 34.00 | 34.70 | 34.70 | 0.58% | 985 |
| Feb 23, 2026 | 34.40 | 34.50 | 34.00 | 34.50 | 34.50 | 0.29% | 614 |
| Feb 20, 2026 | 34.20 | 34.40 | 33.80 | 34.40 | 34.40 | 0.29% | 282 |
| Feb 19, 2026 | 34.10 | 34.30 | 34.00 | 34.30 | 34.30 | 0.29% | 359 |
| Feb 18, 2026 | 34.10 | 34.30 | 33.70 | 34.20 | 34.20 | - | 524 |
| Feb 17, 2026 | 34.00 | 34.20 | 33.90 | 34.20 | 34.20 | 1.48% | 322 |
| Feb 16, 2026 | 33.90 | 34.00 | 33.70 | 33.70 | 33.70 | -0.59% | 291 |
| Feb 13, 2026 | 34.00 | 34.00 | 33.40 | 33.90 | 33.90 | -0.29% | 396 |
| Feb 12, 2026 | 34.00 | 34.00 | 33.70 | 34.00 | 34.00 | - | 225 |
| Feb 11, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 0.29% | 119 |
| Feb 10, 2026 | 34.00 | 34.00 | 33.80 | 33.90 | 33.90 | - | 319 |
| Feb 9, 2026 | 34.40 | 34.40 | 33.70 | 33.90 | 33.90 | -0.29% | 436 |
| Feb 6, 2026 | 34.00 | 34.00 | 33.70 | 34.00 | 34.00 | - | 337 |
| Feb 5, 2026 | 34.10 | 34.10 | 33.80 | 34.00 | 34.00 | - | 336 |
| Feb 4, 2026 | 33.80 | 34.10 | 33.80 | 34.00 | 34.00 | 0.59% | 30 |
| Feb 3, 2026 | 34.30 | 34.40 | 33.70 | 33.80 | 33.80 | -1.46% | 796 |
| Feb 2, 2026 | 34.00 | 34.30 | 33.80 | 34.30 | 34.30 | 0.88% | 155 |
| Jan 30, 2026 | 34.00 | 34.00 | 33.90 | 34.00 | 34.00 | - | 42 |
| Jan 29, 2026 | 34.00 | 34.00 | 33.70 | 34.00 | 34.00 | - | 509 |
| Jan 28, 2026 | 34.00 | 34.10 | 33.70 | 34.00 | 34.00 | -0.58% | 179 |
| Jan 27, 2026 | 34.00 | 34.30 | 33.70 | 34.20 | 34.20 | 0.29% | 500 |
| Jan 26, 2026 | 34.20 | 34.20 | 33.70 | 34.10 | 34.10 | 0.29% | 210 |
| Jan 23, 2026 | 34.20 | 34.20 | 33.60 | 34.00 | 34.00 | -0.87% | 534 |
| Jan 22, 2026 | 34.30 | 34.30 | 33.70 | 34.30 | 34.30 | 0.29% | 429 |
| Jan 21, 2026 | 34.10 | 34.30 | 33.60 | 34.20 | 34.20 | - | 275 |
| Jan 20, 2026 | 34.00 | 34.30 | 33.60 | 34.20 | 34.20 | 0.59% | 621 |
| Jan 19, 2026 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | - | 82 |
| Jan 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 40 |
| Jan 15, 2026 | 34.00 | 34.00 | 33.90 | 34.00 | 34.00 | - | 166 |
| Jan 14, 2026 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | - | 109 |
| Jan 13, 2026 | 33.90 | 34.00 | 33.80 | 34.00 | 34.00 | - | 94 |
| Jan 12, 2026 | 33.80 | 34.00 | 33.50 | 34.00 | 34.00 | - | 1,013 |
| Jan 9, 2026 | 34.00 | 34.00 | 33.40 | 34.00 | 34.00 | - | 796 |
| Jan 8, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | - | 45 |
| Jan 7, 2026 | 33.90 | 34.00 | 33.40 | 34.00 | 34.00 | - | 361 |
| Jan 6, 2026 | 33.50 | 34.00 | 33.40 | 34.00 | 34.00 | - | 715 |
| Jan 5, 2026 | 33.90 | 34.00 | 33.50 | 34.00 | 34.00 | 0.29% | 897 |
| Jan 2, 2026 | 34.20 | 34.20 | 33.40 | 33.90 | 33.90 | -0.88% | 660 |
| Dec 31, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | 2.40% | 978 |
| Dec 30, 2025 | 33.30 | 33.40 | 33.00 | 33.40 | 33.40 | 0.30% | 695 |
| Dec 29, 2025 | 33.20 | 33.40 | 33.10 | 33.30 | 33.30 | - | 222 |
| Dec 24, 2025 | 33.30 | 33.30 | 32.70 | 33.30 | 33.30 | -0.60% | 463 |
| Dec 23, 2025 | 33.40 | 33.70 | 33.10 | 33.50 | 33.50 | -1.47% | 430 |
| Dec 22, 2025 | 34.00 | 34.00 | 32.90 | 34.00 | 34.00 | 1.80% | 847 |
| Dec 19, 2025 | 34.40 | 34.40 | 33.00 | 33.40 | 33.40 | -1.76% | 1,519 |
| Dec 18, 2025 | 33.60 | 34.00 | 33.10 | 34.00 | 34.00 | 1.19% | 425 |
| Dec 17, 2025 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 0.90% | 1,294 |
| Dec 16, 2025 | 33.30 | 33.30 | 32.50 | 33.30 | 33.30 | - | 776 |
| Dec 15, 2025 | 33.10 | 33.30 | 33.10 | 33.30 | 33.30 | 0.30% | 294 |
| Dec 12, 2025 | 33.20 | 33.20 | 32.50 | 33.20 | 33.20 | - | 301 |
| Dec 11, 2025 | 33.20 | 33.20 | 32.90 | 33.20 | 33.20 | 0.61% | 283 |
| Dec 10, 2025 | 33.20 | 33.20 | 32.50 | 33.00 | 33.00 | 0.61% | 362 |
| Dec 9, 2025 | 33.10 | 33.20 | 32.70 | 32.80 | 32.80 | -1.20% | 297 |
| Dec 8, 2025 | 33.00 | 33.30 | 32.50 | 33.20 | 33.20 | -0.60% | 388 |
| 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 |