Fonciere INEA(FR:INEA)
€31.40-0.10 (-0.32%)
FR:INEA
Fonciere INEA historical prices
€31.40
At close:-0.10 (-0.32%)
Want to see FR:INEA full AI Analyst Report?
Fonciere INEA (INEA) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.50 | 31.50 | 31.20 | 31.40 | 31.40 | -0.32% | 346 | 0.92 |
| Nov 10, 2026 | 31.50 | 31.50 | 31.30 | 31.50 | 31.50 | +0.32% | 78 | 0.21 |
| Nov 09, 2026 | 31.40 | 31.50 | 31.20 | 31.50 | 31.50 | +0.32% | 124 | 0.33 |
| Nov 06, 2026 | 31.50 | 31.50 | 31.30 | 31.40 | 31.40 | -0.32% | 47 | 0.12 |
| Nov 05, 2026 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | +1.29% | 117 | 0.31 |
| Nov 04, 2026 | 31.80 | 32.00 | 31.00 | 31.10 | 31.10 | -1.27% | 1,403 | 3.82 |
| Nov 03, 2026 | 31.40 | 31.50 | 31.30 | 31.50 | 31.50 | +0.32% | 68 | 0.18 |
| Nov 02, 2026 | 31.30 | 31.40 | 30.90 | 31.40 | 31.40 | 0.00% | 510 | 1.41 |
| Oct 30, 2026 | 31.40 | 31.50 | 31.10 | 31.40 | 31.40 | -0.32% | 173 | 0.45 |
| Oct 29, 2026 | 31.40 | 31.50 | 31.30 | 31.50 | 31.50 | +0.32% | 70 | 0.18 |
| Oct 28, 2026 | 31.40 | 31.50 | 31.10 | 31.40 | 31.40 | 0.00% | 189 | 0.49 |
| Oct 27, 2026 | 31.30 | 31.40 | 31.20 | 31.40 | 31.40 | -0.32% | 80 | 0.21 |
| Oct 26, 2026 | 31.40 | 31.60 | 31.10 | 31.50 | 31.50 | 0.00% | 615 | 1.65 |
| Oct 23, 2026 | 31.40 | 31.50 | 31.10 | 31.50 | 31.50 | 0.00% | 310 | 0.84 |
| Oct 22, 2026 | 31.30 | 31.60 | 31.00 | 31.50 | 31.50 | +0.32% | 378 | 1.04 |
| Oct 21, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.00% | 502 | 1.36 |
| Oct 20, 2026 | 31.30 | 31.40 | 31.10 | 31.40 | 31.40 | +0.32% | 211 | 0.57 |
| Oct 19, 2026 | 31.00 | 31.30 | 30.90 | 31.30 | 31.30 | -0.32% | 737 | 2.05 |
| Oct 16, 2026 | 31.30 | 31.40 | 31.10 | 31.40 | 31.40 | +0.32% | 245 | 0.69 |
| Oct 15, 2026 | 30.90 | 31.40 | 30.90 | 31.30 | 31.30 | +1.29% | 100 | 0.27 |
| Oct 14, 2026 | 30.90 | 31.00 | 30.90 | 30.90 | 30.90 | 0.00% | 385 | 1.06 |
| Oct 13, 2026 | 31.20 | 31.20 | 30.90 | 30.90 | 30.90 | -0.96% | 69 | 0.19 |
| Oct 12, 2026 | 31.10 | 31.20 | 31.00 | 31.20 | 31.20 | +0.32% | 127 | 0.35 |
| Oct 09, 2026 | 31.00 | 31.30 | 31.00 | 31.10 | 31.10 | +0.32% | 96 | 0.27 |
| Oct 08, 2026 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 0.00% | 1,763 | 5.24 |
| Oct 07, 2026 | 31.30 | 31.30 | 31.00 | 31.00 | 31.00 | -1.27% | 1,090 | 3.38 |
| Oct 06, 2026 | 31.40 | 31.50 | 31.00 | 31.40 | 31.40 | -0.32% | 173 | 0.54 |
| Oct 05, 2026 | 31.70 | 31.70 | 31.00 | 31.50 | 31.50 | -0.63% | 959 | 3.11 |
| Oct 02, 2026 | 31.30 | 31.70 | 31.20 | 31.70 | 31.70 | +0.96% | 369 | 1.22 |
| Oct 01, 2026 | 31.60 | 31.60 | 31.00 | 31.40 | 31.40 | -0.95% | 1,721 | 6.07 |
| Sep 30, 2026 | 31.70 | 31.70 | 31.30 | 31.70 | 31.70 | 0.00% | 167 | 0.59 |
| Sep 29, 2026 | 31.60 | 31.80 | 31.50 | 31.70 | 31.70 | 0.00% | 107 | 0.38 |
| Sep 28, 2026 | 31.60 | 31.80 | 31.50 | 31.70 | 31.70 | 0.00% | 428 | 1.50 |
| Sep 25, 2026 | 31.60 | 31.70 | 31.30 | 31.70 | 31.70 | 0.00% | 92 | 0.30 |
| Sep 24, 2026 | 31.80 | 31.80 | 31.50 | 31.70 | 31.70 | -0.31% | 108 | 0.35 |
| Sep 23, 2026 | 31.60 | 31.80 | 31.50 | 31.80 | 31.80 | +0.63% | 284 | 0.94 |
| Sep 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.32% | 51 | 0.17 |
| Sep 21, 2026 | 31.60 | 31.70 | 31.10 | 31.70 | 31.70 | +0.32% | 402 | 1.35 |
| Sep 18, 2026 | 31.70 | 31.70 | 31.00 | 31.60 | 31.60 | -0.32% | 299 | 1.02 |
| Sep 17, 2026 | 31.80 | 31.80 | 31.10 | 31.70 | 31.70 | -0.31% | 1,322 | 4.84 |
| Sep 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.00% | 5 | 0.02 |
| Sep 15, 2026 | 31.90 | 31.90 | 31.30 | 31.80 | 31.80 | -0.31% | 425 | 1.49 |
| Sep 14, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | 52 | 0.18 |
| Sep 11, 2026 | 31.90 | 32.00 | 31.50 | 32.00 | 32.00 | +0.31% | 52 | 0.18 |
| Sep 10, 2026 | 31.70 | 31.90 | 31.50 | 31.90 | 31.90 | 0.00% | 166 | 0.57 |
| Sep 09, 2026 | 32.10 | 32.10 | 31.90 | 31.90 | 31.90 | -0.62% | 86 | 0.30 |
| Sep 08, 2026 | 32.00 | 32.20 | 31.50 | 32.10 | 32.10 | 0.00% | 382 | 1.30 |
| Sep 07, 2026 | 32.30 | 32.50 | 31.20 | 32.10 | 32.10 | -0.62% | 1,428 | 5.08 |
| Sep 04, 2026 | 32.80 | 32.80 | 31.90 | 32.30 | 32.30 | -1.52% | 694 | 2.51 |
| Sep 03, 2026 | 32.80 | 32.90 | 32.70 | 32.80 | 32.80 | 0.00% | 69 | 0.25 |
