Infotel SA (EPA:INF)
France
· Delayed Price · Currency is EUR 41.30
+0.60 (1.47%)
At close: Dec 5, 2025
Infotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.70 | 41.30 | 40.70 | 41.30 | 41.30 | 1.47% | 2,114 |
| Dec 4, 2025 | 41.20 | 41.20 | 40.70 | 40.70 | 40.70 | -1.21% | 2,058 |
| Dec 3, 2025 | 41.40 | 42.40 | 41.20 | 41.20 | 41.20 | 0.24% | 4,644 |
| Dec 2, 2025 | 41.90 | 42.00 | 41.10 | 41.10 | 41.10 | -1.91% | 2,588 |
| Dec 1, 2025 | 41.90 | 42.30 | 41.80 | 41.90 | 41.90 | 0.48% | 3,522 |
| Nov 28, 2025 | 41.30 | 42.00 | 41.30 | 41.70 | 41.70 | 0.72% | 4,605 |
| Nov 27, 2025 | 41.00 | 41.40 | 40.90 | 41.40 | 41.40 | 0.98% | 2,076 |
| Nov 26, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 2,070 |
| Nov 25, 2025 | 40.90 | 41.60 | 40.90 | 41.50 | 41.50 | 1.72% | 3,582 |
| Nov 24, 2025 | 40.50 | 41.20 | 40.40 | 40.80 | 40.80 | 0.49% | 2,624 |
| Nov 21, 2025 | 40.20 | 40.80 | 40.10 | 40.60 | 40.60 | 1.00% | 2,123 |
| Nov 20, 2025 | 39.90 | 40.70 | 39.90 | 40.20 | 40.20 | 1.01% | 1,691 |
| Nov 19, 2025 | 39.70 | 40.30 | 39.70 | 39.80 | 39.80 | 0.25% | 1,961 |
| Nov 18, 2025 | 41.00 | 41.30 | 39.60 | 39.70 | 39.70 | -3.41% | 3,352 |
| Nov 17, 2025 | 41.40 | 41.50 | 40.30 | 41.10 | 41.10 | -0.48% | 3,092 |
| Nov 14, 2025 | 40.30 | 41.30 | 40.30 | 41.30 | 41.30 | 2.23% | 2,601 |
| Nov 13, 2025 | 40.10 | 40.90 | 40.10 | 40.40 | 40.40 | 0.75% | 3,038 |
| Nov 12, 2025 | 40.40 | 41.00 | 39.70 | 40.10 | 40.10 | -0.74% | 2,466 |
| Nov 11, 2025 | 40.30 | 41.30 | 40.20 | 40.40 | 40.40 | 0.25% | 2,198 |
| Nov 10, 2025 | 39.80 | 40.70 | 39.80 | 40.30 | 40.30 | 1.51% | 3,713 |
| Nov 7, 2025 | 39.60 | 39.70 | 39.50 | 39.70 | 39.70 | 0.51% | 1,237 |
| Nov 6, 2025 | 39.70 | 40.20 | 39.50 | 39.50 | 39.50 | -0.50% | 2,959 |
| Nov 5, 2025 | 40.00 | 40.10 | 39.70 | 39.70 | 39.70 | -0.75% | 1,888 |
| Nov 4, 2025 | 39.00 | 40.50 | 38.70 | 40.00 | 40.00 | 2.04% | 5,706 |
| Nov 3, 2025 | 40.20 | 41.10 | 39.20 | 39.20 | 39.20 | -2.73% | 7,660 |
| Oct 31, 2025 | 40.40 | 40.50 | 39.20 | 40.30 | 40.30 | -0.25% | 10,567 |
| Oct 30, 2025 | 40.80 | 41.50 | 40.40 | 40.40 | 40.40 | -1.22% | 4,401 |
| Oct 29, 2025 | 40.90 | 41.00 | 40.50 | 40.90 | 40.90 | -0.24% | 1,513 |
| Oct 28, 2025 | 40.30 | 41.10 | 39.70 | 41.00 | 41.00 | 2.50% | 5,055 |
| Oct 27, 2025 | 40.80 | 40.80 | 39.90 | 40.00 | 40.00 | -0.74% | 2,221 |
| Oct 24, 2025 | 40.80 | 40.90 | 40.20 | 40.30 | 40.30 | -0.98% | 2,344 |
| Oct 23, 2025 | 41.00 | 41.20 | 40.20 | 40.70 | 40.70 | -0.73% | 986 |
| Oct 22, 2025 | 41.40 | 41.40 | 40.70 | 41.00 | 41.00 | -0.97% | 4,039 |
| Oct 21, 2025 | 39.50 | 41.40 | 39.50 | 41.40 | 41.40 | 4.81% | 3,859 |
| Oct 20, 2025 | 40.00 | 40.10 | 39.50 | 39.50 | 39.50 | - | 6,664 |
| Oct 17, 2025 | 40.90 | 40.90 | 39.50 | 39.50 | 39.50 | -3.42% | 3,215 |
| Oct 16, 2025 | 40.70 | 41.40 | 40.50 | 40.90 | 40.90 | 0.49% | 2,386 |
| Oct 15, 2025 | 40.60 | 41.60 | 40.60 | 40.70 | 40.70 | 0.99% | 2,708 |
| Oct 14, 2025 | 41.00 | 41.00 | 39.90 | 40.30 | 40.30 | -1.71% | 5,016 |
| Oct 13, 2025 | 41.40 | 41.60 | 40.90 | 41.00 | 41.00 | -0.97% | 3,571 |
| Oct 10, 2025 | 42.60 | 42.90 | 41.40 | 41.40 | 41.40 | -2.82% | 3,745 |
| Oct 9, 2025 | 42.60 | 43.30 | 42.30 | 42.60 | 42.60 | - | 3,968 |
| Oct 8, 2025 | 42.50 | 42.90 | 42.50 | 42.60 | 42.60 | 0.47% | 1,490 |
| Oct 7, 2025 | 42.60 | 43.10 | 42.20 | 42.40 | 42.40 | -0.47% | 4,486 |
| Oct 6, 2025 | 42.30 | 42.70 | 41.50 | 42.60 | 42.60 | 0.95% | 5,172 |
| Oct 3, 2025 | 44.00 | 44.70 | 42.20 | 42.20 | 42.20 | -3.21% | 6,326 |
| Oct 2, 2025 | 43.00 | 44.40 | 43.00 | 43.60 | 43.60 | 1.40% | 4,141 |
| Oct 1, 2025 | 43.20 | 43.60 | 42.60 | 43.00 | 43.00 | - | 4,403 |
| Sep 30, 2025 | 42.90 | 43.80 | 42.30 | 43.00 | 43.00 | 1.42% | 9,645 |
| Sep 29, 2025 | 41.80 | 42.90 | 41.50 | 42.40 | 42.40 | 0.95% | 3,805 |
| Sep 26, 2025 | 42.40 | 42.90 | 42.00 | 42.00 | 42.00 | -0.94% | 3,271 |
| Sep 25, 2025 | 43.10 | 43.10 | 40.70 | 42.40 | 42.40 | -2.97% | 6,186 |
| Sep 24, 2025 | 43.20 | 44.10 | 43.00 | 43.70 | 43.70 | 1.39% | 4,808 |
| Sep 23, 2025 | 42.80 | 43.20 | 42.80 | 43.10 | 43.10 | 1.17% | 2,226 |
| Sep 22, 2025 | 42.70 | 43.00 | 42.50 | 42.60 | 42.60 | 0.24% | 2,718 |
| Sep 19, 2025 | 43.30 | 43.50 | 42.50 | 42.50 | 42.50 | -1.39% | 3,409 |
| Sep 18, 2025 | 42.10 | 43.30 | 42.00 | 43.10 | 43.10 | 1.89% | 3,167 |
| Sep 17, 2025 | 41.70 | 42.30 | 41.60 | 42.30 | 42.30 | 1.68% | 1,316 |
| Sep 16, 2025 | 41.10 | 41.70 | 41.10 | 41.60 | 41.60 | 1.71% | 1,803 |
| Sep 15, 2025 | 41.40 | 41.50 | 40.90 | 40.90 | 40.90 | - | 4,917 |
| Sep 12, 2025 | 40.40 | 41.30 | 40.40 | 40.90 | 40.90 | 1.24% | 2,069 |
| Sep 11, 2025 | 40.80 | 41.00 | 40.40 | 40.40 | 40.40 | -0.98% | 1,631 |
| Sep 10, 2025 | 40.40 | 41.20 | 40.40 | 40.80 | 40.80 | 0.99% | 2,960 |
| Sep 9, 2025 | 40.90 | 40.90 | 40.10 | 40.40 | 40.40 | -1.22% | 3,127 |
| Sep 8, 2025 | 40.30 | 40.90 | 40.30 | 40.90 | 40.90 | 1.49% | 1,844 |
| Sep 5, 2025 | 40.50 | 40.60 | 39.90 | 40.30 | 40.30 | -0.49% | 2,200 |
| Sep 4, 2025 | 40.90 | 41.10 | 40.50 | 40.50 | 40.50 | -0.74% | 2,756 |
| Sep 3, 2025 | 40.80 | 41.20 | 40.60 | 40.80 | 40.80 | - | 13,986 |
| Sep 2, 2025 | 41.90 | 41.90 | 40.70 | 40.80 | 40.80 | -2.63% | 2,392 |
| Sep 1, 2025 | 41.80 | 41.90 | 41.30 | 41.90 | 41.90 | 0.24% | 3,184 |
| Aug 29, 2025 | 41.50 | 41.90 | 41.40 | 41.80 | 41.80 | 0.72% | 1,599 |
| Aug 28, 2025 | 40.80 | 41.70 | 40.80 | 41.50 | 41.50 | 1.72% | 6,106 |
| Aug 27, 2025 | 41.30 | 41.60 | 40.50 | 40.80 | 40.80 | -1.45% | 2,416 |
| Aug 26, 2025 | 43.10 | 43.10 | 40.90 | 41.40 | 41.40 | -4.39% | 2,876 |
| Aug 25, 2025 | 43.70 | 43.80 | 42.90 | 43.30 | 43.30 | -0.92% | 2,408 |
| Aug 22, 2025 | 43.20 | 44.10 | 43.20 | 43.70 | 43.70 | 0.69% | 2,151 |
| Aug 21, 2025 | 43.00 | 43.50 | 42.70 | 43.40 | 43.40 | 0.93% | 2,037 |
| Aug 20, 2025 | 43.60 | 43.60 | 42.70 | 43.00 | 43.00 | -1.38% | 1,722 |
| Aug 19, 2025 | 43.60 | 43.80 | 43.50 | 43.60 | 43.60 | - | 1,080 |
| Aug 18, 2025 | 43.00 | 43.60 | 42.90 | 43.60 | 43.60 | 1.40% | 1,230 |
| Aug 15, 2025 | 44.20 | 44.20 | 42.90 | 43.00 | 43.00 | -2.71% | 4,336 |
| Aug 14, 2025 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | 2.79% | 2,705 |
| Aug 13, 2025 | 42.60 | 43.10 | 42.60 | 43.00 | 43.00 | 1.18% | 3,482 |
| Aug 12, 2025 | 44.20 | 44.20 | 42.30 | 42.50 | 42.50 | -3.85% | 6,236 |
| Aug 11, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.45% | 1,915 |
| Aug 8, 2025 | 44.00 | 44.50 | 43.80 | 44.40 | 44.40 | 1.37% | 1,406 |
| Aug 7, 2025 | 44.10 | 44.80 | 43.80 | 43.80 | 43.80 | -0.68% | 4,911 |
| Aug 6, 2025 | 42.30 | 45.00 | 42.30 | 44.10 | 44.10 | 4.26% | 10,809 |
| Aug 5, 2025 | 41.60 | 42.50 | 41.60 | 42.30 | 42.30 | 1.68% | 7,961 |
| Aug 4, 2025 | 40.80 | 41.70 | 40.80 | 41.60 | 41.60 | 1.71% | 4,583 |
| Aug 1, 2025 | 40.00 | 41.70 | 39.85 | 40.90 | 40.90 | 2.00% | 29,930 |
| Jul 31, 2025 | 39.00 | 42.50 | 39.00 | 40.10 | 40.10 | 6.93% | 36,678 |
| Jul 30, 2025 | 37.50 | 37.70 | 37.50 | 37.50 | 37.50 | - | 10,313 |
| Jul 29, 2025 | 37.40 | 38.00 | 37.30 | 37.50 | 37.50 | - | 12,940 |
| Jul 28, 2025 | 37.50 | 37.50 | 37.40 | 37.50 | 37.50 | 0.27% | 3,643 |
| Jul 25, 2025 | 37.70 | 37.80 | 37.40 | 37.40 | 37.40 | -0.80% | 2,920 |
| Jul 24, 2025 | 37.80 | 38.10 | 37.70 | 37.70 | 37.70 | -0.26% | 964 |
| Jul 23, 2025 | 37.50 | 38.10 | 37.50 | 37.80 | 37.80 | 0.80% | 10,177 |
| Jul 22, 2025 | 38.00 | 38.10 | 37.40 | 37.50 | 37.50 | -1.32% | 32,466 |
| Jul 21, 2025 | 38.10 | 38.50 | 37.90 | 38.00 | 38.00 | - | 2,822 |