Infotel SA (EPA:INF)
France
· Delayed Price · Currency is EUR 43.70
+0.30 (0.69%)
Aug 22, 2025, 5:35 PM CET
Infotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 43.20 | 44.10 | 43.20 | 43.70 | 43.70 | 0.69% | 2,151 |
| Aug 21, 2025 | 43.00 | 43.50 | 42.70 | 43.40 | 43.40 | 0.93% | 2,037 |
| Aug 20, 2025 | 43.60 | 43.60 | 42.70 | 43.00 | 43.00 | -1.38% | 1,722 |
| Aug 19, 2025 | 43.60 | 43.80 | 43.50 | 43.60 | 43.60 | - | 1,080 |
| Aug 18, 2025 | 43.00 | 43.60 | 42.90 | 43.60 | 43.60 | 1.40% | 1,230 |
| Aug 15, 2025 | 44.20 | 44.20 | 42.90 | 43.00 | 43.00 | -2.71% | 4,336 |
| Aug 14, 2025 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | 2.79% | 2,705 |
| Aug 13, 2025 | 42.60 | 43.10 | 42.60 | 43.00 | 43.00 | 1.18% | 3,482 |
| Aug 12, 2025 | 44.20 | 44.20 | 42.30 | 42.50 | 42.50 | -3.85% | 6,236 |
| Aug 11, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.45% | 1,915 |
| Aug 8, 2025 | 44.00 | 44.50 | 43.80 | 44.40 | 44.40 | 1.37% | 1,406 |
| Aug 7, 2025 | 44.10 | 44.80 | 43.80 | 43.80 | 43.80 | -0.68% | 4,911 |
| Aug 6, 2025 | 42.30 | 45.00 | 42.30 | 44.10 | 44.10 | 4.26% | 10,809 |
| Aug 5, 2025 | 41.60 | 42.50 | 41.60 | 42.30 | 42.30 | 1.68% | 7,961 |
| Aug 4, 2025 | 40.80 | 41.70 | 40.80 | 41.60 | 41.60 | 1.71% | 4,583 |
| Aug 1, 2025 | 40.00 | 41.70 | 39.85 | 40.90 | 40.90 | 2.00% | 29,930 |
| Jul 31, 2025 | 39.00 | 42.50 | 39.00 | 40.10 | 40.10 | 6.93% | 36,678 |
| Jul 30, 2025 | 37.50 | 37.70 | 37.50 | 37.50 | 37.50 | - | 10,313 |
| Jul 29, 2025 | 37.40 | 38.00 | 37.30 | 37.50 | 37.50 | - | 12,940 |
| Jul 28, 2025 | 37.50 | 37.50 | 37.40 | 37.50 | 37.50 | 0.27% | 3,643 |
| Jul 25, 2025 | 37.70 | 37.80 | 37.40 | 37.40 | 37.40 | -0.80% | 2,920 |
| Jul 24, 2025 | 37.80 | 38.10 | 37.70 | 37.70 | 37.70 | -0.26% | 964 |
| Jul 23, 2025 | 37.50 | 38.10 | 37.50 | 37.80 | 37.80 | 0.80% | 10,177 |
| Jul 22, 2025 | 38.00 | 38.10 | 37.40 | 37.50 | 37.50 | -1.32% | 32,466 |
| Jul 21, 2025 | 38.10 | 38.50 | 37.90 | 38.00 | 38.00 | - | 2,822 |
| Jul 18, 2025 | 38.00 | 38.20 | 37.90 | 38.00 | 38.00 | - | 2,830 |
| Jul 17, 2025 | 38.10 | 38.60 | 37.90 | 38.00 | 38.00 | -0.26% | 3,596 |
| Jul 16, 2025 | 38.10 | 38.40 | 37.90 | 38.10 | 38.10 | 0.26% | 4,401 |
| Jul 15, 2025 | 38.10 | 38.50 | 37.90 | 38.00 | 38.00 | -0.52% | 6,323 |
| Jul 14, 2025 | 38.30 | 38.50 | 38.20 | 38.20 | 38.20 | -0.26% | 1,537 |
| Jul 11, 2025 | 38.60 | 38.70 | 38.10 | 38.30 | 38.30 | -0.52% | 3,184 |
| Jul 10, 2025 | 37.70 | 38.50 | 37.70 | 38.50 | 38.50 | -1.28% | 6,927 |
| Jul 9, 2025 | 39.00 | 39.50 | 38.80 | 39.00 | 39.00 | 0.52% | 3,757 |
| Jul 8, 2025 | 39.10 | 39.20 | 38.70 | 38.80 | 38.80 | -0.77% | 2,413 |
| Jul 7, 2025 | 40.00 | 40.30 | 39.00 | 39.10 | 39.10 | -1.76% | 3,676 |
| Jul 4, 2025 | 39.70 | 40.10 | 39.70 | 39.80 | 39.80 | 0.76% | 3,838 |
| Jul 3, 2025 | 39.20 | 40.10 | 39.20 | 39.50 | 39.50 | 1.28% | 3,662 |
| Jul 2, 2025 | 39.40 | 40.00 | 39.00 | 39.00 | 39.00 | -0.26% | 3,161 |
| Jul 1, 2025 | 38.60 | 39.40 | 38.60 | 39.10 | 39.10 | 1.30% | 1,176 |
| Jun 30, 2025 | 38.70 | 39.10 | 38.40 | 38.60 | 38.60 | -0.26% | 2,584 |
| Jun 27, 2025 | 39.00 | 39.50 | 38.70 | 38.70 | 38.70 | -0.77% | 2,123 |
| Jun 26, 2025 | 39.20 | 40.00 | 39.00 | 39.00 | 39.00 | -0.26% | 4,607 |
| Jun 25, 2025 | 38.90 | 39.50 | 38.90 | 39.10 | 39.10 | 0.51% | 1,996 |
| Jun 24, 2025 | 39.20 | 40.10 | 38.80 | 38.90 | 38.90 | -0.51% | 8,914 |
| Jun 23, 2025 | 38.10 | 39.10 | 38.10 | 39.10 | 39.10 | 2.09% | 1,900 |
| Jun 20, 2025 | 38.50 | 38.70 | 38.20 | 38.30 | 38.30 | -0.78% | 2,908 |
| Jun 19, 2025 | 38.30 | 38.70 | 38.20 | 38.60 | 38.60 | 0.26% | 2,577 |
| Jun 18, 2025 | 39.00 | 39.40 | 38.50 | 38.50 | 38.50 | -1.53% | 4,787 |
| Jun 17, 2025 | 39.10 | 39.10 | 39.00 | 39.10 | 39.10 | - | 3,534 |
| Jun 16, 2025 | 39.40 | 39.40 | 39.10 | 39.10 | 39.10 | -0.76% | 1,508 |