Infotel SA (EPA:INF)
France
· Delayed Price · Currency is EUR 35.00
-0.20 (-0.57%)
Apr 29, 2026, 9:49 AM CET
Infotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.00 | 36.00 | 35.00 | 35.20 | 35.20 | -1.12% | 708 |
| Apr 27, 2026 | 36.10 | 36.10 | 35.50 | 35.60 | 35.60 | -1.52% | 1,367 |
| Apr 24, 2026 | 36.90 | 36.90 | 36.00 | 36.15 | 36.15 | -2.03% | 1,372 |
| Apr 23, 2026 | 37.70 | 37.80 | 36.40 | 36.90 | 36.90 | -2.12% | 1,737 |
| Apr 22, 2026 | 37.75 | 37.75 | 37.15 | 37.70 | 37.70 | -0.26% | 1,440 |
| Apr 21, 2026 | 37.90 | 38.00 | 37.80 | 37.80 | 37.80 | -0.26% | 442 |
| Apr 20, 2026 | 38.10 | 38.10 | 37.45 | 37.90 | 37.90 | -0.52% | 1,831 |
| Apr 17, 2026 | 37.00 | 38.15 | 36.95 | 38.10 | 38.10 | 2.97% | 2,024 |
| Apr 16, 2026 | 36.05 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 5,645 |
| Apr 15, 2026 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | -0.83% | 4,086 |
| Apr 14, 2026 | 35.30 | 36.30 | 35.30 | 36.30 | 36.30 | 3.57% | 7,076 |
| Apr 13, 2026 | 35.40 | 35.40 | 34.90 | 35.05 | 35.05 | -0.99% | 4,134 |
| Apr 10, 2026 | 34.80 | 36.20 | 34.80 | 35.40 | 35.40 | 2.16% | 7,312 |
| Apr 9, 2026 | 36.30 | 36.30 | 34.65 | 34.65 | 34.65 | -4.28% | 84,336 |
| Apr 8, 2026 | 37.00 | 37.00 | 36.10 | 36.20 | 36.20 | - | 5,346 |
| Apr 7, 2026 | 36.30 | 36.90 | 35.90 | 36.20 | 36.20 | -0.28% | 1,959 |
| Apr 2, 2026 | 36.40 | 36.40 | 35.70 | 36.30 | 36.30 | - | 1,918 |
| Apr 1, 2026 | 37.00 | 37.00 | 35.90 | 36.30 | 36.30 | -0.82% | 1,989 |
| Mar 31, 2026 | 35.70 | 36.60 | 35.70 | 36.60 | 36.60 | 2.23% | 2,941 |
| Mar 30, 2026 | 34.60 | 35.80 | 34.00 | 35.80 | 35.80 | 3.77% | 4,856 |
| Mar 27, 2026 | 34.40 | 34.80 | 34.20 | 34.50 | 34.50 | 0.29% | 4,055 |
| Mar 26, 2026 | 34.80 | 34.80 | 34.30 | 34.40 | 34.40 | -1.15% | 4,258 |
| Mar 25, 2026 | 35.40 | 36.10 | 34.60 | 34.80 | 34.80 | -1.69% | 4,985 |
| Mar 24, 2026 | 35.60 | 36.50 | 34.80 | 35.40 | 35.40 | -0.56% | 5,485 |
| Mar 23, 2026 | 34.60 | 35.70 | 33.50 | 35.60 | 35.60 | 2.89% | 4,418 |
| Mar 20, 2026 | 35.10 | 35.70 | 34.50 | 34.60 | 34.60 | -0.86% | 4,320 |
| Mar 19, 2026 | 36.60 | 36.60 | 34.70 | 34.90 | 34.90 | -4.90% | 8,218 |
| Mar 18, 2026 | 37.00 | 37.50 | 36.60 | 36.70 | 36.70 | -0.27% | 3,542 |
| Mar 17, 2026 | 36.50 | 37.10 | 36.30 | 36.80 | 36.80 | 1.38% | 2,012 |
| Mar 16, 2026 | 36.40 | 36.90 | 35.60 | 36.30 | 36.30 | - | 3,708 |
| Mar 13, 2026 | 37.00 | 37.00 | 36.30 | 36.30 | 36.30 | -1.09% | 2,574 |
| Mar 12, 2026 | 36.90 | 37.40 | 36.70 | 36.70 | 36.70 | -0.81% | 2,737 |
| Mar 11, 2026 | 36.90 | 37.30 | 36.90 | 37.00 | 37.00 | 0.27% | 1,990 |
| Mar 10, 2026 | 36.90 | 37.70 | 36.90 | 36.90 | 36.90 | -0.27% | 3,936 |
| Mar 9, 2026 | 36.80 | 37.30 | 36.20 | 37.00 | 37.00 | -1.33% | 5,655 |
| Mar 6, 2026 | 38.00 | 38.60 | 37.50 | 37.50 | 37.50 | -1.06% | 5,399 |
| 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 |