Fonciere Inea S.A. (INEA) Price History
Daily open, high, low, close and volume for Fonciere Inea S.A. (INEA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €31.00 | €31.30 | €31.00 | €31.10 | 96 |
| 2026-10-08 | €31.00 | €31.40 | €31.00 | €31.00 | 1,763 |
| 2026-10-07 | €31.30 | €31.30 | €31.00 | €31.00 | 1,090 |
| 2026-10-06 | €31.40 | €31.50 | €31.00 | €31.40 | 173 |
| 2026-10-05 | €31.70 | €31.70 | €31.00 | €31.50 | 959 |
| 2026-10-02 | €31.30 | €31.70 | €31.20 | €31.70 | 369 |
| 2026-10-01 | €31.60 | €31.60 | €31.00 | €31.40 | 1,721 |
| 2026-09-30 | €31.70 | €31.70 | €31.30 | €31.70 | 167 |
| 2026-09-29 | €31.60 | €31.80 | €31.50 | €31.70 | 107 |
| 2026-09-28 | €31.60 | €31.80 | €31.50 | €31.70 | 428 |
| 2026-09-25 | €31.60 | €31.70 | €31.30 | €31.70 | 92 |
| 2026-09-24 | €31.80 | €31.80 | €31.50 | €31.70 | 108 |
| 2026-09-23 | €31.60 | €31.80 | €31.50 | €31.80 | 284 |
| 2026-09-22 | €31.60 | €31.60 | €31.60 | €31.60 | 51 |
| 2026-09-21 | €31.60 | €31.70 | €31.10 | €31.70 | 402 |
| 2026-09-18 | €31.70 | €31.70 | €31.00 | €31.60 | 299 |
| 2026-09-17 | €31.80 | €31.80 | €31.10 | €31.70 | 1,322 |
| 2026-09-16 | €31.80 | €31.80 | €31.80 | €31.80 | 5 |
| 2026-09-15 | €31.90 | €31.90 | €31.30 | €31.80 | 425 |
| 2026-09-14 | €31.90 | €31.90 | €31.90 | €31.90 | 52 |
| 2026-09-11 | €31.90 | €32.00 | €31.50 | €32.00 | 52 |
| 2026-09-10 | €31.70 | €31.90 | €31.50 | €31.90 | 166 |
| 2026-09-09 | €32.10 | €32.10 | €31.90 | €31.90 | 86 |
| 2026-09-08 | €32.00 | €32.20 | €31.50 | €32.10 | 382 |
| 2026-09-07 | €32.30 | €32.50 | €31.20 | €32.10 | 1,428 |
| 2026-09-04 | €32.80 | €32.80 | €31.90 | €32.30 | 694 |
| 2026-09-03 | €32.80 | €32.90 | €32.70 | €32.80 | 69 |
| 2026-09-02 | €32.70 | €32.80 | €32.60 | €32.80 | 152 |
| 2026-09-01 | €32.80 | €32.80 | €32.50 | €32.70 | 104 |
| 2026-08-31 | €32.80 | €32.80 | €32.80 | €32.80 | 9 |
| 2026-08-28 | €32.70 | €32.80 | €32.60 | €32.80 | 504 |
| 2026-08-27 | €32.70 | €32.90 | €32.60 | €32.70 | 193 |
| 2026-08-26 | €33.00 | €33.00 | €32.40 | €32.90 | 360 |
| 2026-08-25 | €32.90 | €33.00 | €32.80 | €33.00 | 170 |
| 2026-08-24 | €32.20 | €33.00 | €32.20 | €33.00 | 325 |
| 2026-08-21 | €31.90 | €32.30 | €31.90 | €32.20 | 316 |
| 2026-08-20 | €32.20 | €32.20 | €31.90 | €31.90 | 85 |
| 2026-08-19 | €32.50 | €33.00 | €31.40 | €32.30 | 1,818 |
| 2026-08-18 | €32.50 | €32.70 | €32.50 | €32.50 | 14 |
| 2026-08-17 | €32.60 | €32.80 | €32.50 | €32.50 | 165 |
| 2026-08-14 | €32.60 | €32.60 | €32.60 | €32.60 | 44 |
| 2026-08-13 | €32.50 | €32.70 | €32.50 | €32.60 | 396 |
| 2026-08-12 | €32.80 | €32.80 | €32.50 | €32.80 | 103 |
| 2026-08-11 | €32.80 | €32.80 | €32.70 | €32.80 | 32 |
| 2026-08-10 | €32.50 | €32.80 | €32.50 | €32.80 | 304 |
| 2026-08-07 | €32.90 | €32.90 | €32.50 | €32.70 | 480 |
| 2026-08-06 | €32.80 | €33.10 | €32.80 | €33.00 | 140 |
| 2026-08-05 | €32.80 | €33.00 | €32.50 | €33.00 | 143 |
| 2026-08-04 | €33.20 | €33.20 | €32.00 | €33.00 | 1,472 |
| 2026-08-03 | €33.20 | €33.20 | €33.10 | €33.20 | 143 |
| 2026-07-31 | €33.20 | €33.20 | €33.00 | €33.20 | 84 |
| 2026-07-30 | €33.10 | €33.20 | €33.10 | €33.20 | 26 |
| 2026-07-29 | €33.10 | €33.10 | €33.10 | €33.10 | 1 |
| 2026-07-28 | €33.10 | €33.20 | €32.90 | €33.10 | 82 |
| 2026-07-27 | €33.20 | €33.20 | €32.90 | €33.10 | 146 |
| 2026-07-24 | €33.30 | €33.80 | €33.10 | €33.20 | 815 |
| 2026-07-23 | €33.30 | €33.40 | €32.80 | €33.30 | 285 |
| 2026-07-22 | €33.30 | €33.30 | €33.30 | €33.30 | 5 |
| 2026-07-21 | €33.50 | €33.70 | €33.30 | €33.30 | 144 |
| 2026-07-20 | €32.40 | €33.80 | €32.40 | €33.50 | 529 |
| 2026-07-17 | €32.60 | €33.00 | €32.60 | €32.60 | 316 |
| 2026-07-16 | €32.50 | €32.80 | €32.50 | €32.60 | 133 |
| 2026-07-15 | €32.50 | €32.50 | €32.50 | €32.50 | 2 |
| 2026-07-14 | €32.50 | €32.50 | €32.50 | €32.50 | 12 |
| 2026-07-13 | €32.90 | €32.90 | €32.30 | €32.50 | 221 |
| 2026-07-10 | €33.30 | €33.70 | €32.70 | €33.00 | 228 |
| 2026-07-09 | €33.00 | €33.40 | €32.90 | €33.30 | 124 |
| 2026-07-08 | €33.00 | €33.60 | €33.00 | €33.60 | 77 |
| 2026-07-07 | €33.10 | €33.10 | €33.00 | €33.00 | 64 |
| 2026-07-06 | €32.70 | €33.10 | €32.70 | €33.10 | 490 |
| 2026-07-03 | €32.60 | €32.70 | €32.50 | €32.50 | 63 |
| 2026-07-02 | €32.70 | €32.70 | €32.30 | €32.60 | 141 |
| 2026-07-01 | €32.50 | €32.80 | €32.10 | €32.80 | 558 |
| 2026-06-30 | €32.80 | €33.00 | €31.70 | €32.70 | 1,515 |
| 2026-06-29 | €32.80 | €32.80 | €32.80 | €32.80 | 11 |
| 2026-06-26 | €32.70 | €32.90 | €32.70 | €32.90 | 13 |
| 2026-06-25 | €32.70 | €32.70 | €32.70 | €32.70 | 34 |
| 2026-06-24 | €32.60 | €32.80 | €32.60 | €32.60 | 172 |
| 2026-06-23 | €32.70 | €32.80 | €32.70 | €32.80 | 17 |
| 2026-06-22 | €32.80 | €32.80 | €32.60 | €32.80 | 52 |
| 2026-06-19 | €32.80 | €33.00 | €32.30 | €32.80 | 439 |
| 2026-06-18 | €32.90 | €32.90 | €32.30 | €32.80 | 796 |
| 2026-06-17 | €32.90 | €33.00 | €32.90 | €33.00 | 122 |
| 2026-06-16 | €32.90 | €32.90 | €32.80 | €32.90 | 371 |
| 2026-06-15 | €33.00 | €33.00 | €32.80 | €33.00 | 138 |
| 2026-06-12 | €32.90 | €33.00 | €32.90 | €33.00 | 94 |
| 2026-06-11 | €32.80 | €33.00 | €32.60 | €33.00 | 577 |
| 2026-06-10 | €33.10 | €33.10 | €32.80 | €33.00 | 581 |
| 2026-06-09 | €33.10 | €33.10 | €32.70 | €33.10 | 377 |
| 2026-06-08 | €32.80 | €33.10 | €32.70 | €33.10 | 375 |
| 2026-06-05 | €33.00 | €33.00 | €32.80 | €32.90 | 309 |
| 2026-06-04 | €33.00 | €33.00 | €32.70 | €33.00 | 548 |
| 2026-06-03 | €33.30 | €33.30 | €33.00 | €33.00 | 409 |
| 2026-06-02 | €33.20 | €33.70 | €33.20 | €33.30 | 106 |
| 2026-06-01 | €34.40 | €34.40 | €33.20 | €33.20 | 843 |
| 2026-05-29 | €34.60 | €34.70 | €33.70 | €34.50 | 666 |
| 2026-05-28 | €34.90 | €35.00 | €34.70 | €34.70 | 169 |
| 2026-05-27 | €33.50 | €35.00 | €33.50 | €34.80 | 2,517 |
| 2026-05-26 | €33.60 | €36.90 | €33.60 | €35.20 | 2,910 |
| 2026-05-25 | €36.00 | €36.90 | €35.70 | €36.30 | 1,802 |
| 2026-05-22 | €35.60 | €35.70 | €35.60 | €35.70 | 868 |
| 2026-05-21 | €35.70 | €35.70 | €35.60 | €35.60 | 1,030 |
| 2026-05-20 | €35.40 | €35.70 | €35.40 | €35.60 | 1,528 |
| 2026-05-19 | €35.20 | €35.60 | €34.90 | €35.40 | 6,919 |
| 2026-05-18 | €35.20 | €35.20 | €34.80 | €35.00 | 731 |
| 2026-05-15 | €35.20 | €35.20 | €35.00 | €35.00 | 33 |
| 2026-05-14 | €35.30 | €35.30 | €35.20 | €35.20 | 250 |
| 2026-05-13 | €34.80 | €35.10 | €34.80 | €35.00 | 210 |
| 2026-05-12 | €35.00 | €35.00 | €34.80 | €35.00 | 158 |
| 2026-05-11 | €34.80 | €35.00 | €34.80 | €35.00 | 197 |
| 2026-05-08 | €35.00 | €35.00 | €34.80 | €34.80 | 1,656 |
| 2026-05-07 | €35.10 | €35.10 | €34.90 | €35.00 | 147 |
| 2026-05-06 | €35.00 | €35.10 | €34.70 | €35.10 | 171 |
| 2026-05-05 | €34.90 | €35.00 | €34.70 | €35.00 | 113 |
| 2026-05-04 | €35.00 | €35.00 | €34.60 | €35.00 | 415 |
| 2026-04-30 | €34.80 | €35.00 | €34.80 | €35.00 | 20 |
| 2026-04-29 | €35.10 | €35.10 | €34.50 | €35.00 | 353 |
| 2026-04-28 | €35.00 | €35.00 | €35.00 | €35.00 | 301 |
| 2026-04-27 | €35.00 | €35.30 | €35.00 | €35.00 | 58 |
| 2026-04-24 | €35.00 | €35.00 | €35.00 | €35.00 | 55 |
| 2026-04-23 | €35.00 | €35.00 | €34.60 | €35.00 | 102 |
| 2026-04-22 | €34.90 | €35.00 | €34.60 | €34.90 | 289 |
| 2026-04-21 | €34.50 | €34.90 | €34.50 | €34.70 | 225 |
| 2026-04-20 | €34.00 | €34.70 | €34.00 | €34.40 | 125 |
| 2026-04-17 | €34.70 | €34.70 | €34.00 | €34.00 | 270 |
| 2026-04-16 | €34.20 | €34.30 | €34.00 | €34.30 | 367 |
| 2026-04-15 | €34.60 | €34.60 | €33.60 | €34.10 | 796 |
| 2026-04-14 | €34.60 | €34.80 | €34.60 | €34.60 | 35 |
| 2026-04-13 | €34.70 | €34.90 | €34.20 | €34.60 | 802 |
| 2026-04-10 | €35.00 | €35.30 | €34.70 | €34.70 | 116 |
| 2026-04-09 | €35.00 | €35.00 | €34.70 | €35.00 | 122 |
| 2026-04-08 | €35.00 | €35.00 | €35.00 | €35.00 | 205 |
| 2026-04-07 | €35.00 | €35.00 | €34.90 | €34.90 | 159 |
| 2026-04-02 | €34.80 | €35.00 | €34.40 | €35.00 | 360 |
| 2026-04-01 | €34.80 | €34.90 | €34.60 | €34.90 | 691 |
| 2026-03-31 | €34.80 | €34.80 | €34.40 | €34.80 | 551 |
| 2026-03-30 | €34.70 | €34.80 | €34.20 | €34.50 | 564 |
| 2026-03-27 | €34.70 | €34.90 | €34.50 | €34.70 | 208 |
| 2026-03-26 | €34.70 | €34.80 | €34.30 | €34.70 | 570 |
| 2026-03-25 | €34.70 | €34.80 | €34.70 | €34.70 | 89 |
| 2026-03-24 | €34.50 | €34.70 | €34.50 | €34.70 | 465 |
| 2026-03-23 | €34.50 | €34.80 | €34.00 | €34.50 | 344 |
| 2026-03-20 | €34.10 | €34.70 | €34.00 | €34.50 | 451 |
| 2026-03-19 | €34.60 | €34.80 | €34.10 | €34.70 | 277 |
| 2026-03-18 | €34.80 | €34.80 | €34.40 | €34.80 | 451 |
| 2026-03-17 | €34.80 | €34.80 | €34.70 | €34.80 | 29 |
| 2026-03-16 | €34.20 | €34.90 | €34.20 | €34.80 | 538 |
| 2026-03-13 | €34.70 | €34.90 | €34.50 | €34.80 | 152 |
| 2026-03-12 | €34.60 | €34.80 | €34.30 | €34.80 | 332 |
| 2026-03-11 | €34.40 | €34.50 | €34.30 | €34.50 | 96 |
| 2026-03-10 | €34.60 | €34.60 | €34.30 | €34.50 | 36 |
| 2026-03-09 | €34.60 | €34.60 | €33.80 | €34.30 | 667 |
| 2026-03-06 | €34.80 | €34.90 | €34.30 | €34.70 | 567 |
| 2026-03-05 | €34.50 | €34.90 | €34.00 | €34.80 | 1,283 |
| 2026-03-04 | €34.50 | €34.50 | €34.10 | €34.50 | 355 |
| 2026-03-03 | €35.00 | €35.00 | €34.10 | €34.50 | 510 |
| 2026-03-02 | €35.00 | €35.00 | €34.50 | €35.00 | 471 |
| 2026-02-27 | €34.80 | €35.00 | €34.80 | €35.00 | 220 |
| 2026-02-26 | €34.80 | €35.00 | €34.80 | €34.90 | 465 |
| 2026-02-25 | €34.80 | €35.00 | €34.70 | €34.90 | 316 |
| 2026-02-24 | €34.30 | €34.70 | €34.00 | €34.70 | 985 |
| 2026-02-23 | €34.40 | €34.50 | €34.00 | €34.50 | 614 |
| 2026-02-20 | €34.20 | €34.40 | €33.80 | €34.40 | 282 |
| 2026-02-19 | €34.10 | €34.30 | €34.00 | €34.30 | 359 |
| 2026-02-18 | €34.10 | €34.30 | €33.70 | €34.20 | 524 |
| 2026-02-17 | €34.00 | €34.20 | €33.90 | €34.20 | 322 |
| 2026-02-16 | €33.90 | €34.00 | €33.70 | €33.70 | 291 |
| 2026-02-13 | €34.00 | €34.00 | €33.40 | €33.90 | 396 |
| 2026-02-12 | €34.00 | €34.00 | €33.70 | €34.00 | 225 |
| 2026-02-11 | €33.80 | €34.00 | €33.80 | €34.00 | 119 |
| 2026-02-10 | €34.00 | €34.00 | €33.80 | €33.90 | 319 |
| 2026-02-09 | €34.40 | €34.40 | €33.70 | €33.90 | 436 |
| 2026-02-06 | €34.00 | €34.00 | €33.70 | €34.00 | 337 |
| 2026-02-05 | €34.10 | €34.10 | €33.80 | €34.00 | 336 |
| 2026-02-04 | €33.80 | €34.10 | €33.80 | €34.00 | 30 |
| 2026-02-03 | €34.30 | €34.40 | €33.70 | €33.80 | 796 |
| 2026-02-02 | €34.00 | €34.30 | €33.80 | €34.30 | 155 |
| 2026-01-30 | €34.00 | €34.00 | €33.90 | €34.00 | 42 |
| 2026-01-29 | €34.00 | €34.00 | €33.70 | €34.00 | 509 |
| 2026-01-28 | €34.00 | €34.10 | €33.70 | €34.00 | 179 |
| 2026-01-27 | €34.00 | €34.30 | €33.70 | €34.20 | 500 |
| 2026-01-26 | €34.20 | €34.20 | €33.70 | €34.10 | 210 |
| 2026-01-23 | €34.20 | €34.20 | €33.60 | €34.00 | 534 |
| 2026-01-22 | €34.30 | €34.30 | €33.70 | €34.30 | 429 |
| 2026-01-21 | €34.10 | €34.30 | €33.60 | €34.20 | 275 |
| 2026-01-20 | €34.00 | €34.30 | €33.60 | €34.20 | 621 |
| 2026-01-19 | €33.90 | €34.00 | €33.90 | €34.00 | 82 |
| 2026-01-16 | €34.00 | €34.00 | €34.00 | €34.00 | 40 |
| 2026-01-15 | €34.00 | €34.00 | €33.90 | €34.00 | 166 |
| 2026-01-14 | €33.90 | €34.00 | €33.90 | €34.00 | 109 |
| 2026-01-13 | €33.90 | €34.00 | €33.80 | €34.00 | 94 |
| 2026-01-12 | €33.80 | €34.00 | €33.50 | €34.00 | 1,013 |
| 2026-01-09 | €34.00 | €34.00 | €33.40 | €34.00 | 796 |
| 2026-01-08 | €33.80 | €34.00 | €33.80 | €34.00 | 45 |
| 2026-01-07 | €33.90 | €34.00 | €33.40 | €34.00 | 361 |
| 2026-01-06 | €33.50 | €34.00 | €33.40 | €34.00 | 715 |
| 2026-01-05 | €33.90 | €34.00 | €33.50 | €34.00 | 897 |
| 2026-01-02 | €34.20 | €34.20 | €33.40 | €33.90 | 660 |
| 2025-12-31 | €33.40 | €34.20 | €33.40 | €34.20 | 978 |
| 2025-12-30 | €33.30 | €33.40 | €33.00 | €33.40 | 695 |
| 2025-12-29 | €33.20 | €33.40 | €33.10 | €33.30 | 222 |
| 2025-12-24 | €33.30 | €33.30 | €32.70 | €33.30 | 463 |
| 2025-12-23 | €33.40 | €33.70 | €33.10 | €33.50 | 430 |
| 2025-12-22 | €34.00 | €34.00 | €32.90 | €34.00 | 847 |
| 2025-12-19 | €34.40 | €34.40 | €33.00 | €33.40 | 1,519 |
| 2025-12-18 | €33.60 | €34.00 | €33.10 | €34.00 | 425 |
| 2025-12-17 | €32.80 | €33.60 | €32.80 | €33.60 | 1,294 |
| 2025-12-16 | €33.30 | €33.30 | €32.50 | €33.30 | 776 |
| 2025-12-15 | €33.10 | €33.30 | €33.10 | €33.30 | 294 |
| 2025-12-12 | €33.20 | €33.20 | €32.50 | €33.20 | 301 |
| 2025-12-11 | €33.20 | €33.20 | €32.90 | €33.20 | 283 |
| 2025-12-10 | €33.20 | €33.20 | €32.50 | €33.00 | 362 |
| 2025-12-09 | €33.10 | €33.20 | €32.70 | €32.80 | 297 |
| 2025-12-08 | €33.00 | €33.30 | €32.50 | €33.20 | 388 |
| 2025-12-05 | €33.20 | €33.40 | €33.10 | €33.40 | 282 |
| 2025-12-04 | €33.00 | €33.10 | €32.40 | €33.00 | 343 |
| 2025-12-03 | €32.80 | €33.10 | €32.70 | €33.10 | 1,086 |
| 2025-12-02 | €32.40 | €32.80 | €32.40 | €32.80 | 195 |
| 2025-12-01 | €32.40 | €32.50 | €32.30 | €32.50 | 160 |
| 2025-11-28 | €32.50 | €32.70 | €32.10 | €32.50 | 163 |
| 2025-11-27 | €32.20 | €32.50 | €31.40 | €32.50 | 1,100 |
| 2025-11-26 | €32.50 | €32.50 | €31.60 | €32.20 | 1,009 |
| 2025-11-25 | €32.60 | €32.60 | €31.80 | €32.20 | 2,109 |
| 2025-11-24 | €32.70 | €32.80 | €32.30 | €32.80 | 755 |
| 2025-11-21 | €32.40 | €32.80 | €32.40 | €32.80 | 242 |
| 2025-11-20 | €32.80 | €32.80 | €32.40 | €32.40 | 520 |
| 2025-11-19 | €32.60 | €32.80 | €32.50 | €32.80 | 254 |
| 2025-11-18 | €32.60 | €32.60 | €32.30 | €32.60 | 63 |
| 2025-11-17 | €32.60 | €32.60 | €32.60 | €32.60 | 2 |
| 2025-11-14 | €32.80 | €32.80 | €32.40 | €32.60 | 314 |
| 2025-11-13 | €32.30 | €33.30 | €32.30 | €32.80 | 770 |
| 2025-11-12 | €32.10 | €32.30 | €32.10 | €32.30 | 920 |
| 2025-11-11 | €31.90 | €32.10 | €31.90 | €32.10 | 108 |
| 2025-11-10 | €32.00 | €32.00 | €31.90 | €31.90 | 206 |
| 2025-11-07 | €32.00 | €32.00 | €31.70 | €32.00 | 394 |
| 2025-11-06 | €32.00 | €32.00 | €31.70 | €32.00 | 202 |
| 2025-11-05 | €31.90 | €32.00 | €31.40 | €31.90 | 388 |
| 2025-11-04 | €31.90 | €31.90 | €31.80 | €31.90 | 35 |
| 2025-11-03 | €32.00 | €32.10 | €31.80 | €32.10 | 828 |
| 2025-10-31 | €32.00 | €32.20 | €31.70 | €32.00 | 329 |
| 2025-10-30 | €32.00 | €32.00 | €32.00 | €32.00 | 304 |
| 2025-10-29 | €32.00 | €32.20 | €31.90 | €32.00 | 363 |
| 2025-10-28 | €31.90 | €32.20 | €31.90 | €32.00 | 541 |
| 2025-10-27 | €31.20 | €32.00 | €31.20 | €31.90 | 919 |
| 2025-10-24 | €31.50 | €32.10 | €31.30 | €31.30 | 917 |
| 2025-10-23 | €32.30 | €32.30 | €31.50 | €31.90 | 1,079 |
| 2025-10-22 | €32.30 | €32.30 | €31.80 | €31.90 | 603 |
| 2025-10-21 | €32.20 | €32.30 | €32.10 | €32.30 | 323 |
| 2025-10-20 | €32.20 | €32.20 | €32.00 | €32.20 | 269 |
| 2025-10-17 | €32.00 | €32.20 | €31.90 | €32.20 | 758 |
| 2025-10-16 | €32.20 | €32.30 | €32.20 | €32.30 | 50 |
| 2025-10-15 | €32.30 | €32.30 | €32.00 | €32.30 | 325 |
| 2025-10-14 | €31.40 | €32.50 | €31.40 | €32.30 | 2,038 |
| 2025-10-13 | €31.30 | €31.30 | €31.00 | €31.30 | 473 |
| 2025-10-10 | €31.30 | €31.70 | €31.30 | €31.30 | 446 |
| 2025-10-09 | €30.50 | €31.60 | €30.50 | €31.30 | 3,676 |