Want to see FR:INF full AI Analyst Report?
Infotel SA (INF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.00 | 42.25 | 41.45 | 42.00 | 42.00 | +0.60% | 9,185 | 2.09 |
| Oct 29, 2026 | 40.85 | 42.25 | 40.75 | 41.75 | 41.75 | +3.21% | 13,195 | 3.13 |
| Oct 28, 2026 | 40.60 | 40.95 | 40.35 | 40.45 | 40.45 | -0.37% | 8,270 | 1.99 |
| Oct 27, 2026 | 40.00 | 40.70 | 39.95 | 40.60 | 40.60 | +2.14% | 5,085 | 1.20 |
| Oct 26, 2026 | 39.80 | 40.45 | 39.75 | 39.75 | 39.75 | +0.25% | 6,985 | 1.65 |
| Oct 23, 2026 | 39.80 | 39.85 | 39.25 | 39.65 | 39.65 | -0.38% | 3,136 | 0.74 |
| Oct 22, 2026 | 39.80 | 40.75 | 39.55 | 39.80 | 39.80 | +0.13% | 5,625 | 1.35 |
| Oct 21, 2026 | 39.50 | 40.35 | 39.15 | 39.75 | 39.75 | +1.02% | 8,283 | 2.05 |
| Oct 20, 2026 | 38.55 | 39.50 | 38.40 | 39.35 | 39.35 | +2.08% | 5,668 | 1.43 |
| Oct 19, 2026 | 38.70 | 38.95 | 38.10 | 38.55 | 38.55 | -0.26% | 3,628 | 0.92 |
| Oct 16, 2026 | 38.75 | 38.90 | 38.50 | 38.65 | 38.65 | +0.13% | 3,477 | 0.89 |
| Oct 15, 2026 | 38.75 | 38.75 | 38.30 | 38.60 | 38.60 | +0.13% | 2,742 | 0.71 |
| Oct 14, 2026 | 39.00 | 39.10 | 38.25 | 38.55 | 38.55 | -0.13% | 5,772 | 1.52 |
| Oct 13, 2026 | 39.15 | 39.15 | 38.45 | 38.60 | 38.60 | -1.40% | 3,571 | 0.95 |
| Oct 12, 2026 | 38.50 | 39.15 | 38.50 | 39.15 | 39.15 | +3.03% | 5,701 | 1.52 |
| Oct 09, 2026 | 37.25 | 38.45 | 37.00 | 38.00 | 38.00 | +2.15% | 6,211 | 1.69 |
| Oct 08, 2026 | 37.60 | 37.85 | 37.20 | 37.20 | 37.20 | -1.06% | 5,794 | 1.60 |
| Oct 07, 2026 | 38.95 | 39.75 | 37.55 | 37.60 | 37.60 | -1.05% | 12,917 | 3.72 |
| Oct 06, 2026 | 38.40 | 38.45 | 37.75 | 38.00 | 38.00 | -0.65% | 6,128 | 1.77 |
| Oct 05, 2026 | 39.60 | 39.75 | 38.25 | 38.25 | 38.25 | -3.16% | 4,119 | 1.19 |
| Oct 02, 2026 | 39.20 | 40.00 | 39.20 | 39.50 | 39.50 | +1.41% | 4,944 | 1.44 |
| Oct 01, 2026 | 39.35 | 39.85 | 38.30 | 38.95 | 38.95 | +1.04% | 5,017 | 1.47 |
| Sep 30, 2026 | 40.00 | 40.15 | 38.45 | 38.55 | 38.55 | -3.62% | 8,231 | 2.47 |
| Sep 29, 2026 | 39.20 | 40.00 | 39.10 | 40.00 | 40.00 | +3.23% | 1,438 | 0.43 |
| Sep 28, 2026 | 40.10 | 40.50 | 38.75 | 38.75 | 38.75 | -3.37% | 5,670 | 1.68 |
| Sep 25, 2026 | 38.80 | 40.10 | 38.80 | 40.10 | 40.10 | +3.89% | 16,821 | 5.30 |
| Sep 24, 2026 | 39.50 | 39.75 | 38.00 | 38.60 | 38.60 | +0.13% | 7,587 | 2.45 |
| Sep 23, 2026 | 38.65 | 39.20 | 38.35 | 38.55 | 38.55 | -0.90% | 3,065 | 0.99 |
| Sep 22, 2026 | 38.00 | 39.45 | 37.95 | 38.90 | 38.90 | -0.26% | 3,935 | 1.27 |
| Sep 21, 2026 | 38.00 | 39.00 | 37.80 | 39.00 | 39.00 | +3.86% | 1,714 | 0.53 |
| Sep 18, 2026 | 39.00 | 39.50 | 37.35 | 37.55 | 37.55 | -3.72% | 3,720 | 1.16 |
| Sep 17, 2026 | 39.45 | 39.50 | 38.30 | 39.00 | 39.00 | -0.38% | 4,214 | 1.33 |
| Sep 16, 2026 | 39.00 | 39.65 | 38.70 | 39.15 | 39.15 | +1.69% | 13,672 | 4.43 |
| Sep 15, 2026 | 39.50 | 39.50 | 38.45 | 38.50 | 38.50 | -2.04% | 8,337 | 2.79 |
| Sep 14, 2026 | 39.00 | 39.40 | 38.45 | 39.30 | 39.30 | +0.77% | 8,236 | 2.85 |
| Sep 11, 2026 | 40.10 | 40.10 | 39.00 | 39.00 | 39.00 | -2.01% | 1,459 | 0.50 |
| Sep 10, 2026 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | +1.79% | 641 | 0.22 |
| Sep 09, 2026 | 40.10 | 40.20 | 39.10 | 39.10 | 39.10 | -2.25% | 1,991 | 0.63 |
| Sep 08, 2026 | 40.30 | 40.85 | 39.95 | 40.00 | 40.00 | -0.99% | 1,595 | 0.50 |
| Sep 07, 2026 | 40.90 | 40.90 | 40.25 | 40.40 | 40.40 | -0.25% | 530 | 0.17 |
| Sep 04, 2026 | 40.80 | 40.80 | 40.00 | 40.50 | 40.50 | -0.12% | 3,605 | 1.15 |
| Sep 03, 2026 | 41.00 | 41.00 | 40.50 | 40.55 | 40.55 | +0.12% | 2,043 | 0.65 |
| Sep 02, 2026 | 39.80 | 41.10 | 39.80 | 40.50 | 40.50 | +1.89% | 4,038 | 1.29 |
| Sep 01, 2026 | 40.00 | 40.45 | 39.40 | 39.75 | 39.75 | -1.00% | 2,719 | 0.87 |
| Aug 31, 2026 | 40.05 | 40.20 | 40.00 | 40.15 | 40.15 | +0.12% | 1,442 | 0.44 |
| Aug 28, 2026 | 40.00 | 40.50 | 40.00 | 40.10 | 40.10 | +0.25% | 991 | 0.29 |
| Aug 27, 2026 | 40.00 | 40.15 | 40.00 | 40.00 | 40.00 | -0.62% | 2,537 | 0.71 |
| Aug 26, 2026 | 40.50 | 40.80 | 40.05 | 40.25 | 40.25 | -1.83% | 1,407 | 0.39 |
| Aug 25, 2026 | 41.00 | 41.00 | 40.70 | 41.00 | 41.00 | +0.61% | 384 | 0.10 |
| Aug 24, 2026 | 40.50 | 40.80 | 40.25 | 40.75 | 40.75 | +1.12% | 1,462 | 0.38 |