Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	32.000	32.000	31.700	32.000	31.233	394
2025-11-06	32.000	32.000	31.700	32.000	31.233	202
2025-11-05	31.900	32.000	31.400	31.900	31.136	388
2025-11-04	31.900	31.900	31.800	31.900	31.136	35
2025-11-03	32.000	32.100	31.800	32.100	31.331	828
2025-10-31	32.000	32.200	31.700	32.000	31.233	329
2025-10-30	32.000	32.000	32.000	32.000	31.233	304
2025-10-29	32.000	32.200	31.900	32.000	31.233	363
2025-10-28	31.900	32.200	31.900	32.000	31.233	541
2025-10-27	31.200	32.000	31.200	31.900	31.136	919
2025-10-24	31.500	32.100	31.300	31.300	30.550	917
2025-10-23	32.300	32.300	31.500	31.900	31.136	1,079
2025-10-22	32.300	32.300	31.800	31.900	31.136	603
2025-10-21	32.200	32.300	32.100	32.300	31.526	323
2025-10-20	32.200	32.200	32.000	32.200	31.428	269
2025-10-17	32.000	32.200	31.900	32.200	31.428	758
2025-10-16	32.200	32.300	32.200	32.300	31.526	50
2025-10-15	32.300	32.300	32.000	32.300	31.526	325
2025-10-14	31.400	32.500	31.400	32.300	31.526	2,038
2025-10-13	31.300	31.300	31.000	31.300	30.550	473
2025-10-10	31.300	31.700	31.300	31.300	30.550	446
2025-10-09	30.500	31.600	30.500	31.300	30.550	3,676
2025-10-08	30.600	30.900	30.300	30.500	29.769	1,634
2025-10-07	30.300	30.700	30.200	30.600	29.867	624
2025-10-06	31.000	31.000	30.400	30.800	30.062	2,019
2025-10-03	31.000	31.600	30.700	30.800	30.062	3,096
2025-10-02	32.000	32.000	30.200	30.200	29.476	5,388
2025-10-01	31.600	32.100	31.600	32.000	31.233	138
2025-09-30	32.000	32.000	31.800	32.000	31.233	1,415
2025-09-29	32.100	32.100	31.700	32.000	31.233	681
2025-09-26	31.900	32.200	31.900	31.900	31.136	719
2025-09-25	31.700	31.800	31.600	31.800	31.038	2,890
2025-09-24	31.700	31.800	31.400	31.700	30.940	668
2025-09-23	31.700	32.500	31.700	31.800	31.038	2,162
2025-09-22	31.700	31.700	31.200	31.600	30.843	2,149
2025-09-19	32.300	32.600	31.700	31.700	30.940	2,083
2025-09-18	32.400	32.600	32.200	32.300	31.526	503
2025-09-17	32.500	32.500	32.200	32.400	31.624	665
2025-09-16	32.800	32.900	32.100	32.500	31.721	1,270
2025-09-15	32.600	33.100	32.600	32.900	32.112	555
2025-09-12	32.800	32.800	32.400	32.600	31.819	598
2025-09-11	32.800	33.100	32.400	32.800	32.014	1,662
2025-09-10	32.700	32.800	32.700	32.800	32.014	163
2025-09-09	32.400	32.800	32.400	32.700	31.916	617
2025-09-08	32.200	32.800	32.200	32.700	31.916	634
2025-09-05	32.200	32.300	32.000	32.200	31.428	856
2025-09-04	32.300	32.300	32.100	32.200	31.428	48
2025-09-03	32.600	32.600	32.200	32.300	31.526	363
2025-09-02	32.800	32.800	32.300	32.700	31.916	183
2025-09-01	32.800	32.900	32.300	32.800	32.014	466
2025-08-29	33.100	33.100	32.700	32.800	32.014	500
2025-08-28	33.000	33.200	33.000	33.000	32.209	277
2025-08-27	32.900	33.000	32.900	33.000	32.209	646
2025-08-26	34.000	34.000	32.700	33.000	32.209	1,596
2025-08-25	34.000	34.000	33.900	34.000	33.185	511
2025-08-22	33.800	34.100	33.800	34.000	33.185	48
2025-08-21	34.000	34.300	32.600	34.000	33.185	2,178
2025-08-20	34.400	34.500	34.000	34.000	33.185	408
2025-08-19	34.400	34.400	34.400	34.400	33.576	4
2025-08-18	34.400	34.400	34.400	34.400	33.576	35

← NewerPage 5 of 22 · 1,284 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.