Infotel SA (EPA:INF)
France
· Delayed Price · Currency is EUR 37.80
-0.10 (-0.26%)
Mar 6, 2026, 2:31 PM CET
Infotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.00 | 38.50 | 37.80 | 38.50 | - | 1.58% | 1,040 |
| 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 |
| Feb 11, 2026 | 37.80 | 37.80 | 36.60 | 36.60 | 36.60 | -3.17% | 3,418 |
| Feb 10, 2026 | 38.30 | 38.40 | 37.40 | 37.80 | 37.80 | -1.31% | 3,512 |
| Feb 9, 2026 | 39.20 | 39.80 | 38.30 | 38.30 | 38.30 | -2.30% | 3,403 |
| Feb 6, 2026 | 40.20 | 40.20 | 39.20 | 39.20 | 39.20 | -2.97% | 3,070 |
| Feb 5, 2026 | 41.40 | 41.40 | 40.10 | 40.40 | 40.40 | -2.65% | 1,546 |
| Feb 4, 2026 | 43.40 | 43.40 | 41.50 | 41.50 | 41.50 | -4.38% | 2,725 |
| Feb 3, 2026 | 43.50 | 43.50 | 43.40 | 43.40 | 43.40 | -0.46% | 1,507 |
| Feb 2, 2026 | 43.20 | 43.70 | 43.20 | 43.60 | 43.60 | - | 1,716 |
| Jan 30, 2026 | 43.40 | 43.80 | 42.60 | 43.60 | 43.60 | 2.11% | 6,285 |
| Jan 29, 2026 | 42.70 | 43.20 | 42.60 | 42.70 | 42.70 | 2.64% | 3,595 |
| Jan 28, 2026 | 41.70 | 41.80 | 41.50 | 41.60 | 41.60 | - | 648 |
| Jan 27, 2026 | 41.60 | 41.80 | 41.50 | 41.60 | 41.60 | 0.24% | 1,765 |
| Jan 26, 2026 | 40.90 | 41.60 | 40.90 | 41.50 | 41.50 | 1.72% | 1,057 |
| Jan 23, 2026 | 40.60 | 40.80 | 40.40 | 40.80 | 40.80 | 0.74% | 602 |
| Jan 22, 2026 | 40.50 | 41.00 | 40.50 | 40.50 | 40.50 | - | 2,183 |
| Jan 21, 2026 | 40.20 | 41.40 | 40.10 | 40.50 | 40.50 | 0.75% | 1,282 |
| Jan 20, 2026 | 40.80 | 41.00 | 39.90 | 40.20 | 40.20 | -1.47% | 10,535 |
| Jan 19, 2026 | 39.70 | 41.10 | 39.40 | 40.80 | 40.80 | 1.49% | 12,940 |
| Jan 16, 2026 | 40.50 | 40.50 | 39.90 | 40.20 | 40.20 | -0.74% | 1,586 |
| Jan 15, 2026 | 40.00 | 40.80 | 39.80 | 40.50 | 40.50 | 1.76% | 10,045 |
| Jan 14, 2026 | 40.00 | 40.50 | 39.30 | 39.80 | 39.80 | -0.25% | 4,531 |
| Jan 13, 2026 | 40.90 | 41.10 | 39.90 | 39.90 | 39.90 | -2.68% | 5,474 |
| Jan 12, 2026 | 41.90 | 42.10 | 40.60 | 41.00 | 41.00 | -2.38% | 2,172 |
| Jan 9, 2026 | 42.00 | 42.20 | 41.70 | 42.00 | 42.00 | - | 2,823 |
| Jan 8, 2026 | 42.10 | 42.10 | 41.80 | 42.00 | 42.00 | -0.24% | 825 |
| Jan 7, 2026 | 42.20 | 42.50 | 42.00 | 42.10 | 42.10 | -0.47% | 1,099 |
| Jan 6, 2026 | 41.80 | 42.30 | 41.50 | 42.30 | 42.30 | 1.20% | 2,650 |
| Jan 5, 2026 | 42.10 | 42.20 | 41.70 | 41.80 | 41.80 | -0.48% | 1,012 |
| Jan 2, 2026 | 42.30 | 42.50 | 42.00 | 42.00 | 42.00 | -0.71% | 1,333 |
| Dec 31, 2025 | 41.60 | 42.30 | 41.50 | 42.30 | 42.30 | 1.93% | 1,561 |
| Dec 30, 2025 | 42.00 | 42.10 | 41.50 | 41.50 | 41.50 | -0.95% | 727 |
| Dec 29, 2025 | 42.70 | 43.00 | 41.90 | 41.90 | 41.90 | -1.41% | 2,110 |
| Dec 24, 2025 | 42.50 | 42.60 | 42.50 | 42.50 | 42.50 | - | 273 |
| Dec 23, 2025 | 42.00 | 42.80 | 42.00 | 42.50 | 42.50 | 1.43% | 1,090 |
| Dec 22, 2025 | 42.80 | 42.80 | 41.40 | 41.90 | 41.90 | -2.56% | 7,753 |
| Dec 19, 2025 | 43.00 | 43.00 | 42.40 | 43.00 | 43.00 | - | 2,011 |
| Dec 18, 2025 | 42.10 | 43.00 | 42.10 | 43.00 | 43.00 | 2.14% | 1,184 |
| Dec 17, 2025 | 42.60 | 42.70 | 41.70 | 42.10 | 42.10 | -1.17% | 4,691 |
| Dec 16, 2025 | 43.50 | 43.50 | 42.30 | 42.60 | 42.60 | -2.29% | 4,054 |
| Dec 15, 2025 | 43.30 | 44.00 | 43.30 | 43.60 | 43.60 | 0.46% | 5,532 |
| Dec 12, 2025 | 43.00 | 44.20 | 43.00 | 43.40 | 43.40 | 1.17% | 4,827 |
| Dec 11, 2025 | 42.40 | 43.20 | 41.60 | 42.90 | 42.90 | 0.94% | 4,138 |
| Dec 10, 2025 | 42.60 | 43.00 | 41.30 | 42.50 | 42.50 | -0.23% | 8,059 |
| Dec 9, 2025 | 42.10 | 43.30 | 42.10 | 42.60 | 42.60 | 1.67% | 12,346 |
| Dec 8, 2025 | 41.40 | 42.40 | 41.30 | 41.90 | 41.90 | 1.45% | 3,807 |
| 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 |