Fonciere INEA INEA
EURONEXT · France · Finance
€31.40-0.30 (-0.95%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €31.70 | 0.00% | €31.70 | €31.70 | €31.30 | 167 |
| 2026-09-29 | €31.70 | 0.00% | €31.60 | €31.80 | €31.50 | 107 |
| 2026-09-28 | €31.70 | 0.00% | €31.60 | €31.80 | €31.50 | 428 |
| 2026-09-25 | €31.70 | 0.00% | €31.60 | €31.70 | €31.30 | 92 |
| 2026-09-24 | €31.70 | -0.31% | €31.80 | €31.80 | €31.50 | 108 |
| 2026-09-23 | €31.80 | +0.63% | €31.60 | €31.80 | €31.50 | 284 |
| 2026-09-22 | €31.60 | -0.32% | €31.60 | €31.60 | €31.60 | 51 |
| 2026-09-21 | €31.70 | +0.32% | €31.60 | €31.70 | €31.10 | 402 |
| 2026-09-18 | €31.60 | -0.32% | €31.70 | €31.70 | €31.00 | 299 |
| 2026-09-17 | €31.70 | -0.31% | €31.80 | €31.80 | €31.10 | 1.32K |
| 2026-09-16 | €31.80 | 0.00% | €31.80 | €31.80 | €31.80 | 5 |
| 2026-09-15 | €31.80 | -0.31% | €31.90 | €31.90 | €31.30 | 425 |
| 2026-09-14 | €31.90 | -0.31% | €31.90 | €31.90 | €31.90 | 52 |
| 2026-09-11 | €32.00 | +0.31% | €31.90 | €32.00 | €31.50 | 52 |
| 2026-09-10 | €31.90 | 0.00% | €31.70 | €31.90 | €31.50 | 166 |
| 2026-09-09 | €31.90 | -0.62% | €32.10 | €32.10 | €31.90 | 86 |
| 2026-09-08 | €32.10 | 0.00% | €32.00 | €32.20 | €31.50 | 382 |
| 2026-09-07 | €32.10 | -0.62% | €32.30 | €32.50 | €31.20 | 1.43K |
| 2026-09-04 | €32.30 | -1.52% | €32.80 | €32.80 | €31.90 | 694 |
| 2026-09-03 | €32.80 | 0.00% | €32.80 | €32.90 | €32.70 | 69 |
| 2026-09-02 | €32.80 | +0.31% | €32.70 | €32.80 | €32.60 | 152 |
| 2026-09-01 | €32.70 | -0.30% | €32.80 | €32.80 | €32.50 | 104 |
| 2026-08-31 | €32.80 | 0.00% | €32.80 | €32.80 | €32.80 | 9 |
| 2026-08-28 | €32.80 | +0.31% | €32.70 | €32.80 | €32.60 | 504 |
| 2026-08-27 | €32.70 | -0.61% | €32.70 | €32.90 | €32.60 | 193 |
| 2026-08-26 | €32.90 | -0.30% | €33.00 | €33.00 | €32.40 | 360 |
| 2026-08-25 | €33.00 | 0.00% | €32.90 | €33.00 | €32.80 | 170 |
| 2026-08-24 | €33.00 | +2.48% | €32.20 | €33.00 | €32.20 | 325 |
| 2026-08-21 | €32.20 | +0.94% | €31.90 | €32.30 | €31.90 | 316 |
| 2026-08-20 | €31.90 | -1.24% | €32.20 | €32.20 | €31.90 | 85 |
| 2026-08-19 | €32.30 | -0.62% | €32.50 | €33.00 | €31.40 | 1.82K |
| 2026-08-18 | €32.50 | 0.00% | €32.50 | €32.70 | €32.50 | 14 |
| 2026-08-17 | €32.50 | -0.31% | €32.60 | €32.80 | €32.50 | 165 |
| 2026-08-14 | €32.60 | 0.00% | €32.60 | €32.60 | €32.60 | 44 |
| 2026-08-13 | €32.60 | -0.61% | €32.50 | €32.70 | €32.50 | 396 |
| 2026-08-12 | €32.80 | 0.00% | €32.80 | €32.80 | €32.50 | 103 |
| 2026-08-11 | €32.80 | 0.00% | €32.80 | €32.80 | €32.70 | 32 |
| 2026-08-10 | €32.80 | +0.31% | €32.50 | €32.80 | €32.50 | 304 |
| 2026-08-07 | €32.70 | -0.91% | €32.90 | €32.90 | €32.50 | 480 |
| 2026-08-06 | €33.00 | 0.00% | €32.80 | €33.10 | €32.80 | 140 |
| 2026-08-05 | €33.00 | 0.00% | €32.80 | €33.00 | €32.50 | 143 |
| 2026-08-04 | €33.00 | -0.60% | €33.20 | €33.20 | €32.00 | 1.47K |
| 2026-08-03 | €33.20 | 0.00% | €33.20 | €33.20 | €33.10 | 143 |
| 2026-07-31 | €33.20 | 0.00% | €33.20 | €33.20 | €33.00 | 84 |
| 2026-07-30 | €33.20 | +0.30% | €33.10 | €33.20 | €33.10 | 26 |
| 2026-07-29 | €33.10 | 0.00% | €33.10 | €33.10 | €33.10 | 1 |
| 2026-07-28 | €33.10 | 0.00% | €33.10 | €33.20 | €32.90 | 82 |
| 2026-07-27 | €33.10 | -0.30% | €33.20 | €33.20 | €32.90 | 146 |
| 2026-07-24 | €33.20 | -0.30% | €33.30 | €33.80 | €33.10 | 815 |
| 2026-07-23 | €33.30 | 0.00% | €33.30 | €33.40 | €32.80 | 285 |
| 2026-07-22 | €33.30 | 0.00% | €33.30 | €33.30 | €33.30 | 5 |
| 2026-07-21 | €33.30 | -0.60% | €33.50 | €33.70 | €33.30 | 144 |
| 2026-07-20 | €33.50 | +2.76% | €32.40 | €33.80 | €32.40 | 529 |
| 2026-07-17 | €32.60 | 0.00% | €32.60 | €33.00 | €32.60 | 316 |
| 2026-07-16 | €32.60 | +0.31% | €32.50 | €32.80 | €32.50 | 133 |
| 2026-07-15 | €32.50 | 0.00% | €32.50 | €32.50 | €32.50 | 2 |
| 2026-07-14 | €32.50 | 0.00% | €32.50 | €32.50 | €32.50 | 12 |
| 2026-07-13 | €32.50 | -1.52% | €32.90 | €32.90 | €32.30 | 221 |
| 2026-07-10 | €33.00 | -0.90% | €33.30 | €33.70 | €32.70 | 228 |
| 2026-07-09 | €33.30 | -0.89% | €33.00 | €33.40 | €32.90 | 124 |
| 2026-07-08 | €33.60 | +1.82% | €33.00 | €33.60 | €33.00 | 77 |
| 2026-07-07 | €33.00 | -0.30% | €33.10 | €33.10 | €33.00 | 64 |
| 2026-07-06 | €33.10 | +1.85% | €32.70 | €33.10 | €32.70 | 490 |
| 2026-07-03 | €32.50 | -0.31% | €32.60 | €32.70 | €32.50 | 63 |
| 2026-07-02 | €32.60 | -0.61% | €32.70 | €32.70 | €32.30 | 141 |
| 2026-07-01 | €32.80 | +0.31% | €32.50 | €32.80 | €32.10 | 558 |
| 2026-06-30 | €32.70 | -0.30% | €32.80 | €33.00 | €31.70 | 1.52K |
| 2026-06-29 | €32.80 | -0.30% | €32.80 | €32.80 | €32.80 | 11 |
| 2026-06-26 | €32.90 | +0.61% | €32.70 | €32.90 | €32.70 | 13 |
| 2026-06-25 | €32.70 | +0.31% | €32.70 | €32.70 | €32.70 | 34 |
| 2026-06-24 | €32.60 | -0.61% | €32.60 | €32.80 | €32.60 | 172 |
| 2026-06-23 | €32.80 | 0.00% | €32.70 | €32.80 | €32.70 | 17 |
| 2026-06-22 | €32.80 | 0.00% | €32.80 | €32.80 | €32.60 | 52 |
| 2026-06-19 | €32.80 | 0.00% | €32.80 | €33.00 | €32.30 | 439 |
| 2026-06-18 | €32.80 | -0.61% | €32.90 | €32.90 | €32.30 | 796 |
| 2026-06-17 | €33.00 | +0.30% | €32.90 | €33.00 | €32.90 | 122 |
| 2026-06-16 | €32.90 | -0.30% | €32.90 | €32.90 | €32.80 | 371 |
| 2026-06-15 | €33.00 | 0.00% | €33.00 | €33.00 | €32.80 | 138 |
| 2026-06-12 | €33.00 | 0.00% | €32.90 | €33.00 | €32.90 | 94 |
| 2026-06-11 | €33.00 | 0.00% | €32.80 | €33.00 | €32.60 | 577 |
| 2026-06-10 | €33.00 | -0.30% | €33.10 | €33.10 | €32.80 | 581 |
| 2026-06-09 | €33.10 | 0.00% | €33.10 | €33.10 | €32.70 | 377 |
| 2026-06-08 | €33.10 | +0.61% | €32.80 | €33.10 | €32.70 | 375 |
| 2026-06-05 | €32.90 | -0.30% | €33.00 | €33.00 | €32.80 | 309 |
| 2026-06-04 | €33.00 | 0.00% | €33.00 | €33.00 | €32.70 | 548 |
| 2026-06-03 | €33.00 | -0.90% | €33.30 | €33.30 | €33.00 | 409 |
| 2026-06-02 | €33.30 | +0.30% | €33.20 | €33.70 | €33.20 | 106 |
| 2026-06-01 | €33.20 | -3.77% | €34.40 | €34.40 | €33.20 | 843 |
| 2026-05-29 | €34.50 | -0.58% | €34.60 | €34.70 | €33.70 | 666 |
| 2026-05-28 | €34.70 | -0.29% | €34.90 | €35.00 | €34.70 | 169 |