Fonciere Inea historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	33.800	34.100	33.800	34.000	33.185	30
2026-02-03	34.300	34.400	33.700	33.800	32.990	796
2026-02-02	34.000	34.300	33.800	34.300	33.478	155
2026-01-30	34.000	34.000	33.900	34.000	33.185	42
2026-01-29	34.000	34.000	33.700	34.000	33.185	509
2026-01-28	34.000	34.100	33.700	34.000	33.185	179
2026-01-27	34.000	34.300	33.700	34.200	33.380	500
2026-01-26	34.200	34.200	33.700	34.100	33.283	210
2026-01-23	34.200	34.200	33.600	34.000	33.185	534
2026-01-22	34.300	34.300	33.700	34.300	33.478	429
2026-01-21	34.100	34.300	33.600	34.200	33.380	275
2026-01-20	34.000	34.300	33.600	34.200	33.380	621
2026-01-19	33.900	34.000	33.900	34.000	33.185	82
2026-01-16	34.000	34.000	34.000	34.000	33.185	40
2026-01-15	34.000	34.000	33.900	34.000	33.185	166
2026-01-14	33.900	34.000	33.900	34.000	33.185	109
2026-01-13	33.900	34.000	33.800	34.000	33.185	94
2026-01-12	33.800	34.000	33.500	34.000	33.185	1,013
2026-01-09	34.000	34.000	33.400	34.000	33.185	796
2026-01-08	33.800	34.000	33.800	34.000	33.185	45
2026-01-07	33.900	34.000	33.400	34.000	33.185	361
2026-01-06	33.500	34.000	33.400	34.000	33.185	715
2026-01-05	33.900	34.000	33.500	34.000	33.185	897
2026-01-02	34.200	34.200	33.400	33.900	33.088	660
2025-12-31	33.400	34.200	33.400	34.200	33.380	978
2025-12-30	33.300	33.400	33.000	33.400	32.600	695
2025-12-29	33.200	33.400	33.100	33.300	32.502	222
2025-12-24	33.300	33.300	32.700	33.300	32.502	463
2025-12-23	33.400	33.700	33.100	33.500	32.697	430
2025-12-22	34.000	34.000	32.900	34.000	33.185	847
2025-12-19	34.400	34.400	33.000	33.400	32.600	1,519
2025-12-18	33.600	34.000	33.100	34.000	33.185	425
2025-12-17	32.800	33.600	32.800	33.600	32.795	1,294
2025-12-16	33.300	33.300	32.500	33.300	32.502	776
2025-12-15	33.100	33.300	33.100	33.300	32.502	294
2025-12-12	33.200	33.200	32.500	33.200	32.404	301
2025-12-11	33.200	33.200	32.900	33.200	32.404	283
2025-12-10	33.200	33.200	32.500	33.000	32.209	362
2025-12-09	33.100	33.200	32.700	32.800	32.014	297
2025-12-08	33.000	33.300	32.500	33.200	32.404	388
2025-12-05	33.200	33.400	33.100	33.400	32.600	282
2025-12-04	33.000	33.100	32.400	33.000	32.209	343
2025-12-03	32.800	33.100	32.700	33.100	32.307	1,086
2025-12-02	32.400	32.800	32.400	32.800	32.014	195
2025-12-01	32.400	32.500	32.300	32.500	31.721	160
2025-11-28	32.500	32.700	32.100	32.500	31.721	163
2025-11-27	32.200	32.500	31.400	32.500	31.721	1,100
2025-11-26	32.500	32.500	31.600	32.200	31.428	1,009
2025-11-25	32.600	32.600	31.800	32.200	31.428	2,109
2025-11-24	32.700	32.800	32.300	32.800	32.014	755
2025-11-21	32.400	32.800	32.400	32.800	32.014	242
2025-11-20	32.800	32.800	32.400	32.400	31.624	520
2025-11-19	32.600	32.800	32.500	32.800	32.014	254
2025-11-18	32.600	32.600	32.300	32.600	31.819	63
2025-11-17	32.600	32.600	32.600	32.600	31.819	2
2025-11-14	32.800	32.800	32.400	32.600	31.819	314
2025-11-13	32.300	33.300	32.300	32.800	32.014	770
2025-11-12	32.100	32.300	32.100	32.300	31.526	920
2025-11-11	31.900	32.100	31.900	32.100	31.331	108
2025-11-10	32.000	32.000	31.900	31.900	31.136	206

← NewerPage 4 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	2.7000 EUR
2025-06-09	2.3500 EUR
2024-05-27	2.2400 EUR
2023-05-15	0.6800 EUR
2022-04-27	1.8200 EUR
2021-05-17	1.1400 EUR
2020-06-15	1.9000 EUR
2019-06-17	0.9800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.