Infotel SA INF
EURONEXT · France · Technology Services
€38.95+0.40 (+1.04%)
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 | €38.55 | -3.63% | €40.00 | €40.15 | €38.45 | 8.23K |
| 2026-09-29 | €40.00 | +3.23% | €39.20 | €40.00 | €39.10 | 1.44K |
| 2026-09-28 | €38.75 | -3.37% | €40.10 | €40.50 | €38.75 | 5.67K |
| 2026-09-25 | €40.10 | +3.89% | €38.80 | €40.10 | €38.80 | 16.82K |
| 2026-09-24 | €38.60 | +0.13% | €39.50 | €39.75 | €38.00 | 7.59K |
| 2026-09-23 | €38.55 | -0.90% | €38.65 | €39.20 | €38.35 | 3.07K |
| 2026-09-22 | €38.90 | -0.26% | €38.00 | €39.45 | €37.95 | 3.94K |
| 2026-09-21 | €39.00 | +3.86% | €38.00 | €39.00 | €37.80 | 1.71K |
| 2026-09-18 | €37.55 | -3.72% | €39.00 | €39.50 | €37.35 | 3.72K |
| 2026-09-17 | €39.00 | -0.38% | €39.45 | €39.50 | €38.30 | 4.21K |
| 2026-09-16 | €39.15 | +1.69% | €39.00 | €39.65 | €38.70 | 13.67K |
| 2026-09-15 | €38.50 | -2.04% | €39.50 | €39.50 | €38.45 | 8.34K |
| 2026-09-14 | €39.30 | +0.77% | €39.00 | €39.40 | €38.45 | 8.24K |
| 2026-09-11 | €39.00 | -2.01% | €40.10 | €40.10 | €39.00 | 1.46K |
| 2026-09-10 | €39.80 | +1.79% | €39.50 | €39.80 | €39.50 | 641 |
| 2026-09-09 | €39.10 | -2.25% | €40.10 | €40.20 | €39.10 | 1.99K |
| 2026-09-08 | €40.00 | -0.99% | €40.30 | €40.85 | €39.95 | 1.60K |
| 2026-09-07 | €40.40 | -0.25% | €40.90 | €40.90 | €40.25 | 530 |
| 2026-09-04 | €40.50 | -0.12% | €40.80 | €40.80 | €40.00 | 3.61K |
| 2026-09-03 | €40.55 | +0.12% | €41.00 | €41.00 | €40.50 | 2.04K |
| 2026-09-02 | €40.50 | +1.89% | €39.80 | €41.10 | €39.80 | 4.04K |
| 2026-09-01 | €39.75 | -1.00% | €40.00 | €40.45 | €39.40 | 2.72K |
| 2026-08-31 | €40.15 | +0.12% | €40.05 | €40.20 | €40.00 | 1.44K |
| 2026-08-28 | €40.10 | +0.25% | €40.00 | €40.50 | €40.00 | 991 |
| 2026-08-27 | €40.00 | -0.62% | €40.00 | €40.15 | €40.00 | 2.54K |
| 2026-08-26 | €40.25 | -1.83% | €40.50 | €40.80 | €40.05 | 1.41K |
| 2026-08-25 | €41.00 | +0.61% | €41.00 | €41.00 | €40.70 | 384 |
| 2026-08-24 | €40.75 | +1.12% | €40.50 | €40.80 | €40.25 | 1.46K |
| 2026-08-21 | €40.30 | -2.54% | €41.00 | €41.00 | €40.30 | 2.56K |
| 2026-08-20 | €41.35 | +2.10% | €40.50 | €41.35 | €40.50 | 2.80K |
| 2026-08-19 | €40.50 | +0.50% | €40.10 | €40.95 | €40.10 | 3.67K |
| 2026-08-18 | €40.30 | -2.54% | €41.35 | €41.35 | €40.05 | 5.25K |
| 2026-08-17 | €41.35 | -0.12% | €41.45 | €41.50 | €41.00 | 641 |
| 2026-08-14 | €41.40 | -0.12% | €41.45 | €41.45 | €41.00 | 1.43K |
| 2026-08-13 | €41.45 | -1.07% | €41.70 | €41.70 | €41.30 | 1.36K |
| 2026-08-12 | €41.90 | +0.96% | €41.50 | €42.30 | €41.25 | 4.65K |
| 2026-08-11 | €41.50 | 0.00% | €41.40 | €41.50 | €41.05 | 1.08K |
| 2026-08-10 | €41.50 | 0.00% | €42.00 | €42.00 | €41.00 | 1.71K |
| 2026-08-07 | €41.50 | 0.00% | €41.50 | €41.90 | €41.50 | 858 |
| 2026-08-06 | €41.50 | -1.43% | €42.10 | €42.40 | €41.20 | 1.90K |
| 2026-08-05 | €42.10 | -2.09% | €43.00 | €43.00 | €41.85 | 5.42K |
| 2026-08-04 | €43.00 | +4.24% | €41.20 | €43.00 | €41.20 | 3.88K |
| 2026-08-03 | €41.25 | -1.43% | €41.80 | €41.80 | €41.00 | 2.16K |
| 2026-07-31 | €41.85 | -0.36% | €42.00 | €42.40 | €41.35 | 4.69K |
| 2026-07-30 | €42.00 | +1.20% | €41.00 | €42.00 | €40.50 | 10.54K |
| 2026-07-29 | €41.50 | +6.55% | €39.60 | €41.50 | €39.50 | 6.29K |
| 2026-07-28 | €38.95 | 0.00% | €38.60 | €39.50 | €38.55 | 1.23K |
| 2026-07-27 | €38.95 | +0.52% | €38.75 | €38.95 | €38.00 | 2.30K |
| 2026-07-24 | €38.75 | +0.91% | €38.90 | €38.90 | €38.45 | 383 |
| 2026-07-23 | €38.40 | +0.79% | €38.10 | €38.70 | €38.00 | 1.35K |
| 2026-07-22 | €38.10 | -0.39% | €39.00 | €39.00 | €38.10 | 1.08K |
| 2026-07-21 | €38.25 | -1.29% | €38.75 | €38.95 | €38.00 | 1.74K |
| 2026-07-20 | €38.75 | -2.02% | €39.55 | €39.55 | €38.75 | 1.85K |
| 2026-07-17 | €39.55 | +0.13% | €39.45 | €39.65 | €39.45 | 414 |
| 2026-07-16 | €39.50 | -0.50% | €39.50 | €39.80 | €39.50 | 1.41K |
| 2026-07-15 | €39.70 | 0.00% | €40.15 | €40.15 | €39.65 | 5.80K |
| 2026-07-14 | €39.70 | -1.61% | €40.80 | €40.80 | €39.70 | 439 |
| 2026-07-13 | €40.35 | +0.87% | €40.15 | €40.65 | €40.00 | 1.96K |
| 2026-07-10 | €40.00 | +1.14% | €39.60 | €40.60 | €39.60 | 4.11K |
| 2026-07-09 | €39.55 | -0.38% | €39.60 | €39.60 | €39.00 | 6.18K |
| 2026-07-08 | €39.70 | -1.61% | €40.35 | €40.35 | €39.60 | 3.19K |
| 2026-07-07 | €40.35 | -1.22% | €41.00 | €41.40 | €40.35 | 3.47K |
| 2026-07-06 | €40.85 | +3.16% | €40.00 | €41.20 | €39.60 | 4.21K |
| 2026-07-03 | €39.60 | -0.88% | €39.95 | €40.00 | €39.50 | 3.06K |
| 2026-07-02 | €39.95 | +1.14% | €40.00 | €40.00 | €39.75 | 1.93K |
| 2026-07-01 | €39.50 | +3.40% | €39.50 | €40.10 | €39.10 | 7.80K |
| 2026-06-30 | €38.20 | +0.13% | €38.20 | €38.65 | €38.20 | 3.69K |
| 2026-06-29 | €38.15 | +2.83% | €37.85 | €38.40 | €37.85 | 2.59K |
| 2026-06-26 | €37.10 | -3.64% | €38.50 | €38.50 | €37.10 | 2.69K |
| 2026-06-25 | €38.50 | -1.53% | €39.50 | €39.75 | €38.50 | 5.43K |
| 2026-06-24 | €39.10 | +0.90% | €38.75 | €39.70 | €38.75 | 9.31K |
| 2026-06-23 | €38.75 | +0.39% | €38.00 | €39.00 | €38.00 | 2.10K |
| 2026-06-22 | €38.60 | +2.80% | €37.50 | €39.10 | €37.50 | 2.50K |
| 2026-06-19 | €37.55 | +4.02% | €36.20 | €38.10 | €36.20 | 8.04K |
| 2026-06-18 | €36.10 | -5.00% | €38.00 | €38.15 | €36.10 | 2.31K |
| 2026-06-17 | €38.00 | +1.47% | €37.10 | €38.00 | €36.85 | 2.04K |
| 2026-06-16 | €37.45 | -1.45% | €37.50 | €38.00 | €37.20 | 3.57K |
| 2026-06-15 | €38.00 | -2.31% | €39.30 | €39.30 | €37.60 | 2.06K |
| 2026-06-12 | €38.90 | +4.01% | €37.40 | €38.95 | €37.40 | 14.76K |
| 2026-06-11 | €37.40 | -2.86% | €38.00 | €38.45 | €37.15 | 2.42K |
| 2026-06-10 | €38.50 | 0.00% | €38.00 | €38.50 | €38.00 | 460 |
| 2026-06-09 | €38.50 | -0.13% | €38.50 | €39.00 | €37.95 | 1.70K |
| 2026-06-08 | €38.55 | -0.39% | €39.00 | €39.40 | €38.55 | 1.64K |
| 2026-06-05 | €38.70 | -2.15% | €39.70 | €40.30 | €38.55 | 3.51K |
| 2026-06-04 | €39.55 | -1.49% | €40.30 | €40.30 | €39.05 | 2.50K |
| 2026-06-03 | €40.15 | -1.71% | €39.35 | €40.45 | €39.05 | 11.54K |
| 2026-06-02 | €40.85 | -2.51% | €41.85 | €41.95 | €40.70 | 6.79K |
| 2026-06-01 | €41.90 | -0.24% | €42.00 | €42.00 | €41.50 | 14.40K |
| 2026-05-29 | €42.00 | +4.22% | €40.50 | €42.00 | €40.50 | 4.04K |
| 2026-05-28 | €40.30 | +2.03% | €40.00 | €40.80 | €39.05 | 12.73K |