Fonciere Inea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	36.800	37.500	36.200	36.600	33.454	658
2025-05-22	36.800	36.800	36.400	36.400	33.271	353
2025-05-21	35.600	36.900	35.500	36.300	33.180	2,969
2025-05-20	35.300	35.600	35.300	35.600	32.540	356
2025-05-19	35.200	35.300	35.200	35.300	32.266	267
2025-05-16	35.200	35.300	35.100	35.100	32.083	315
2025-05-15	34.600	35.200	34.600	35.200	32.174	292
2025-05-14	34.700	34.700	34.400	34.600	31.626	129
2025-05-13	34.700	34.800	34.500	34.500	31.534	32
2025-05-12	35.300	35.400	34.500	34.500	31.534	1,177
2025-05-09	35.900	35.900	35.400	35.600	32.540	486
2025-05-08	35.700	36.000	35.300	35.900	32.814	487
2025-05-07	36.200	36.300	36.100	36.200	33.088	252
2025-05-06	35.600	36.000	35.600	36.000	32.906	288
2025-05-05	36.000	36.200	34.800	35.700	32.631	816
2025-05-02	36.000	36.700	36.000	36.000	32.906	613
2025-04-30	35.800	35.800	35.700	35.700	32.631	88
2025-04-29	35.500	36.000	35.500	35.800	32.723	1,090
2025-04-28	35.600	35.600	35.400	35.500	32.449	1,093
2025-04-25	35.300	35.900	35.300	35.400	32.357	852
2025-04-24	35.000	35.300	34.900	35.300	32.266	150
2025-04-23	34.900	35.200	34.800	35.000	31.992	401
2025-04-22	35.100	35.100	34.900	34.900	31.900	339
2025-04-17	35.100	35.100	34.900	35.100	32.083	187
2025-04-16	34.300	35.100	34.100	35.100	32.083	208
2025-04-15	34.500	34.500	34.000	34.300	31.352	195
2025-04-14	34.400	34.500	34.200	34.500	31.534	165
2025-04-11	34.100	34.200	34.100	34.200	31.260	273
2025-04-10	33.900	34.100	33.800	34.100	31.169	268
2025-04-09	33.000	33.400	32.800	33.100	30.255	374
2025-04-08	33.000	33.700	33.000	33.000	30.163	71
2025-04-07	33.900	33.900	33.000	33.000	30.163	1,568
2025-04-04	34.900	35.000	33.700	34.100	31.169	1,415
2025-04-03	34.800	35.100	34.100	34.900	31.900	500
2025-04-02	35.000	35.000	34.500	34.800	31.809	320
2025-04-01	35.100	35.200	34.900	35.000	31.992	118
2025-03-31	35.300	35.400	35.100	35.100	32.083	902
2025-03-28	35.300	35.400	35.300	35.300	32.266	431
2025-03-27	35.900	35.900	35.300	35.300	32.266	2,149
2025-03-26	35.800	35.900	35.800	35.900	32.814	243
2025-03-25	35.900	36.000	35.700	35.800	32.723	2,703
2025-03-24	35.600	36.000	35.100	36.000	32.906	2,105
2025-03-21	35.000	35.600	34.900	35.000	31.992	921
2025-03-20	35.100	35.100	35.000	35.000	31.992	243
2025-03-19	34.900	35.100	34.700	35.100	32.083	854
2025-03-18	34.200	34.900	34.200	34.500	31.534	498
2025-03-17	34.000	34.200	33.700	34.200	31.260	316
2025-03-14	34.200	34.200	34.000	34.000	31.077	1,122
2025-03-13	33.900	34.200	33.900	34.200	31.260	171
2025-03-12	33.900	33.900	33.200	33.900	30.986	499
2025-03-11	33.700	34.200	33.600	33.900	30.986	873
2025-03-10	33.700	33.700	33.200	33.500	30.620	177
2025-03-07	33.900	33.900	33.100	33.500	30.620	453
2025-03-06	34.200	34.200	33.600	34.000	31.077	632
2025-03-05	34.000	34.200	34.000	34.200	31.260	846
2025-03-04	34.000	34.200	34.000	34.100	31.169	894
2025-03-03	34.200	34.200	34.000	34.000	31.077	520,559
2025-02-28	34.000	34.300	34.000	34.200	31.260	378
2025-02-27	34.300	34.400	33.900	34.100	31.169	190
2025-02-26	33.400	34.800	33.000	34.300	31.352	2,876

← NewerPage 7 of 22 · 1,281 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.