Fonciere Inea

INEA
🏛️ france →
31.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.90 32.20 31.90 31.90 0.0M
2025-09-25 31.70 31.80 31.60 31.80 0.0M
2025-09-24 31.70 31.80 31.40 31.70 0.0M
2025-09-23 31.70 32.50 31.70 31.80 0.0M
2025-09-22 31.70 31.70 31.20 31.60 0.0M
2025-09-19 32.30 32.60 31.70 31.70 0.0M
2025-09-18 32.40 32.60 32.20 32.30 0.0M
2025-09-17 32.50 32.50 32.20 32.40 0.0M
2025-09-16 32.80 32.90 32.10 32.50 0.0M
2025-09-15 32.60 33.10 32.60 32.90 0.0M
2025-09-12 32.80 32.80 32.40 32.60 0.0M
2025-09-11 32.80 33.10 32.40 32.80 0.0M
2025-09-10 32.70 32.80 32.70 32.80 0.0M
2025-09-09 32.40 32.80 32.40 32.70 0.0M
2025-09-08 32.20 32.80 32.20 32.70 0.0M
2025-09-05 32.20 32.30 32.00 32.20 0.0M
2025-09-04 32.30 32.30 32.10 32.20 0.0M
2025-09-03 32.60 32.60 32.20 32.30 0.0M
2025-09-02 32.80 32.80 32.30 32.70 0.0M
2025-09-01 32.80 32.90 32.30 32.80 0.0M
2025-08-29 33.10 33.10 32.70 32.80 0.0M
2025-08-28 33.00 33.20 33.00 33.00 0.0M
2025-08-27 32.90 33.00 32.90 33.00 0.0M
2025-08-26 34.00 34.00 32.70 33.00 0.0M
2025-08-25 34.00 34.00 33.90 34.00 0.0M
2025-08-22 33.80 34.10 33.80 34.00 0.0M
2025-08-21 34.00 34.30 32.60 34.00 0.0M
2025-08-20 34.40 34.50 34.00 34.00 0.0M
2025-08-19 34.40 34.40 34.40 34.40 0.0M
2025-08-18 34.40 34.40 34.40 34.40 0.0M
2025-08-15 34.40 34.50 34.40 34.40 0.0M
2025-08-14 34.40 34.50 33.90 34.40 0.0M
2025-08-13 34.20 34.40 34.10 34.40 0.0M
2025-08-12 34.20 34.20 34.00 34.20 0.0M
2025-08-11 33.90 34.20 33.90 34.20 0.0M
2025-08-08 33.90 34.20 33.70 33.90 0.0M
2025-08-07 34.60 34.60 34.40 34.40 0.0M
2025-08-06 34.40 34.60 34.40 34.60 0.0M
2025-08-05 34.50 34.50 34.50 34.50 0.0M
2025-08-04 34.60 35.00 34.30 35.00 0.0M
2025-08-01 34.50 34.60 34.50 34.60 0.0M
2025-07-31 34.40 34.50 34.30 34.50 0.0M
2025-07-30 34.20 34.40 34.00 34.40 0.0M
2025-07-29 34.40 34.40 33.90 34.20 0.0M
2025-07-28 34.40 34.50 34.20 34.40 0.0M
2025-07-25 34.40 34.50 34.00 34.40 0.0M
2025-07-24 34.20 34.50 34.10 34.50 0.0M
2025-07-23 34.30 34.30 33.70 33.90 0.0M
2025-07-22 34.00 34.50 33.80 34.20 0.0M
2025-07-21 33.90 34.20 33.80 34.00 0.0M
2025-07-18 33.90 34.20 33.70 34.20 0.0M
2025-07-17 32.90 33.90 32.90 33.90 0.0M
2025-07-16 34.40 34.50 33.30 33.50 0.0M
2025-07-15 34.50 34.50 34.30 34.50 0.0M
2025-07-14 34.70 34.70 34.50 34.50 0.0M
2025-07-11 35.50 35.50 34.50 34.70 0.0M
2025-07-10 34.90 35.10 34.90 34.90 0.0M
2025-07-09 35.00 35.30 34.60 34.90 0.0M
2025-07-08 34.90 35.00 34.90 35.00 0.0M
2025-07-07 34.90 35.00 34.90 34.90 0.0M
2025-07-04 35.00 35.00 34.60 34.90 0.0M
2025-07-03 35.00 35.00 35.00 35.00 0.0M
2025-07-02 34.70 35.00 34.70 35.00 0.0M
2025-07-01 34.70 34.80 34.60 34.70 0.0M
2025-06-30 34.80 34.80 34.50 34.70 0.0M
2025-06-27 34.50 34.90 34.40 34.90 0.0M
2025-06-26 35.20 35.30 34.50 34.50 0.0M
2025-06-25 35.70 35.70 35.10 35.20 0.0M
2025-06-24 35.50 35.80 35.50 35.50 0.0M
2025-06-23 35.20 35.70 34.90 35.50 0.0M
2025-06-20 34.80 35.10 34.80 35.10 0.0M
2025-06-19 34.80 34.90 34.70 34.80 0.0M
2025-06-18 34.80 34.90 34.70 34.80 0.0M
2025-06-17 33.40 34.80 33.10 34.80 0.0M
2025-06-16 35.00 35.60 34.70 34.80 0.0M
2025-06-13 36.00 36.00 35.50 35.50 0.0M
2025-06-12 35.90 36.10 35.50 36.00 0.0M
2025-06-11 35.20 36.00 35.20 35.90 0.0M
2025-06-10 35.30 35.40 35.10 35.30 0.0M
2025-06-09 34.30 35.40 34.30 35.40 0.0M
2025-06-06 37.20 37.50 37.00 37.00 0.0M
2025-06-05 37.20 37.50 36.90 37.00 0.0M
2025-06-04 37.60 37.90 36.90 37.20 0.0M
2025-06-03 37.50 38.20 37.40 37.40 0.0M
2025-06-02 37.20 37.50 37.20 37.30 0.0M
2025-05-30 36.90 37.40 36.90 37.00 0.0M
2025-05-29 37.30 37.30 36.80 36.90 0.0M
2025-05-28 37.20 37.40 36.90 36.90 0.0M
2025-05-27 37.00 37.30 36.90 37.20 0.0M
2025-05-26 36.60 37.00 36.60 37.00 0.0M
2025-05-23 36.80 37.50 36.20 36.60 0.0M
2025-05-22 36.80 36.80 36.40 36.40 0.0M
2025-05-21 35.60 36.90 35.50 36.30 0.0M
2025-05-20 35.30 35.60 35.30 35.60 0.0M
2025-05-19 35.20 35.30 35.20 35.30 0.0M
2025-05-16 35.20 35.30 35.10 35.10 0.0M
2025-05-15 34.60 35.20 34.60 35.20 0.0M
2025-05-14 34.70 34.70 34.40 34.60 0.0M
2025-05-13 34.70 34.80 34.50 34.50 0.0M
2025-05-12 35.30 35.40 34.50 34.50 0.0M
2025-05-09 35.90 35.90 35.40 35.60 0.0M
2025-05-08 35.70 36.00 35.30 35.90 0.0M
2025-05-07 36.20 36.30 36.10 36.20 0.0M
2025-05-06 35.60 36.00 35.60 36.00 0.0M
2025-05-05 36.00 36.20 34.80 35.70 0.0M
2025-05-02 36.00 36.70 36.00 36.00 0.0M
2025-04-30 35.80 35.80 35.70 35.70 0.0M
2025-04-29 35.50 36.00 35.50 35.80 0.0M
2025-04-28 35.60 35.60 35.40 35.50 0.0M
2025-04-25 35.30 35.90 35.30 35.40 0.0M
2025-04-24 35.00 35.30 34.90 35.30 0.0M
2025-04-23 34.90 35.20 34.80 35.00 0.0M
2025-04-22 35.10 35.10 34.90 34.90 0.0M
2025-04-17 35.10 35.10 34.90 35.10 0.0M
2025-04-16 34.30 35.10 34.10 35.10 0.0M
2025-04-15 34.50 34.50 34.00 34.30 0.0M
2025-04-14 34.40 34.50 34.20 34.50 0.0M
2025-04-11 34.10 34.20 34.10 34.20 0.0M
2025-04-10 33.90 34.10 33.80 34.10 0.0M
2025-04-09 33.00 33.40 32.80 33.10 0.0M
2025-04-08 33.00 33.70 33.00 33.00 0.0M
2025-04-07 33.90 33.90 33.00 33.00 0.0M
2025-04-04 34.90 35.00 33.70 34.10 0.0M
2025-04-03 34.80 35.10 34.10 34.90 0.0M
2025-04-02 35.00 35.00 34.50 34.80 0.0M
2025-04-01 35.10 35.20 34.90 35.00 0.0M
2025-03-31 35.30 35.40 35.10 35.10 0.0M
2025-03-28 35.30 35.40 35.30 35.30 0.0M
2025-03-27 35.90 35.90 35.30 35.30 0.0M
2025-03-26 35.80 35.90 35.70 35.90 0.0M
2025-03-25 35.90 36.00 35.70 35.80 0.0M
2025-03-24 35.60 36.00 35.10 36.00 0.0M
2025-03-21 35.00 35.60 34.90 35.00 0.0M
2025-03-20 35.10 35.10 35.00 35.00 0.0M
2025-03-19 34.90 35.10 34.70 35.10 0.0M
2025-03-18 34.20 34.90 34.20 34.50 0.0M
2025-03-17 34.00 34.20 33.70 34.20 0.0M
2025-03-14 34.20 34.20 34.00 34.00 0.0M
2025-03-13 33.90 34.20 33.90 34.20 0.0M
2025-03-12 33.90 33.90 33.20 33.90 0.0M
2025-03-11 33.70 34.20 33.60 33.90 0.0M
2025-03-10 33.70 33.70 33.20 33.50 0.0M
2025-03-07 33.90 33.90 33.10 33.50 0.0M
2025-03-06 34.20 34.20 33.60 34.00 0.0M
2025-03-05 34.00 34.20 34.00 34.20 0.0M
2025-03-04 34.00 34.20 34.00 34.10 0.0M
2025-03-03 34.20 34.20 34.00 34.00 0.5M
2025-02-28 34.00 34.30 34.00 34.20 0.0M
2025-02-27 34.30 34.40 33.90 34.10 0.0M
2025-02-26 33.40 34.80 33.00 34.30 0.0M
2025-02-25 32.80 33.30 32.70 33.30 0.0M
2025-02-24 33.10 33.30 32.70 32.70 0.0M
2025-02-21 32.80 33.20 32.60 33.10 0.0M
2025-02-20 32.10 33.10 32.10 32.90 0.0M
2025-02-19 32.40 32.50 32.10 32.10 0.0M
2025-02-18 32.50 32.50 32.10 32.40 0.0M
2025-02-17 32.50 32.60 32.20 32.50 0.0M
2025-02-14 32.30 33.10 32.20 32.50 0.0M
2025-02-13 32.80 32.80 32.30 32.30 0.0M
2025-02-12 33.80 34.30 32.00 32.20 0.0M
2025-02-11 33.60 34.20 33.60 33.80 0.0M
2025-02-10 33.30 33.40 33.20 33.40 0.0M
2025-02-07 33.40 33.40 32.90 33.30 0.0M
2025-02-06 33.30 33.50 33.30 33.40 0.0M
2025-02-05 33.30 33.30 33.30 33.30 0.0M
2025-02-04 33.10 33.40 33.10 33.30 0.0M
2025-02-03 33.40 33.40 32.80 33.10 0.0M
2025-01-31 33.10 33.40 33.00 33.40 0.0M
2025-01-30 33.20 33.20 33.00 33.10 0.0M
2025-01-29 33.20 33.20 33.20 33.20 0.0M
2025-01-28 32.90 33.30 32.90 33.20 0.0M
2025-01-27 32.90 33.00 32.50 33.00 0.0M
2025-01-24 33.20 33.20 32.70 33.00 0.0M
2025-01-23 33.70 33.70 32.50 33.20 0.0M
2025-01-22 34.00 34.40 33.20 33.70 0.0M
2025-01-21 34.20 34.20 33.60 34.00 0.0M
2025-01-20 34.60 34.60 33.90 34.20 0.0M
2025-01-17 34.20 34.60 34.10 34.60 0.0M
2025-01-16 33.90 34.60 33.20 34.20 0.0M
2025-01-15 33.80 33.90 33.20 33.90 0.0M
2025-01-14 33.80 34.10 33.80 34.10 0.0M
2025-01-13 33.10 33.80 33.10 33.50 0.0M
2025-01-10 33.80 34.40 33.70 34.20 0.0M
2025-01-09 33.70 33.90 33.00 33.80 0.0M
2025-01-08 33.80 34.20 33.00 33.90 0.0M
2025-01-07 33.10 34.20 33.00 34.10 0.0M
2025-01-06 33.10 33.60 32.60 33.10 0.0M
2025-01-03 33.40 33.40 32.80 33.10 0.0M
2025-01-02 33.90 33.90 33.10 33.40 0.0M