Infotel SA (INF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 03:24PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 50.60 | 50.60 | 50.20 | 50.40 | 50.40 | 104 |
| 18 Apr 2024 | 50.60 | 50.80 | 50.60 | 50.60 | 50.60 | 1,411 |
| 17 Apr 2024 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | 2,733 |
| 16 Apr 2024 | 50.20 | 50.40 | 50.00 | 50.20 | 50.20 | 750 |
| 15 Apr 2024 | 50.40 | 50.80 | 49.90 | 50.80 | 50.80 | 2,812 |
| 12 Apr 2024 | 49.60 | 49.90 | 49.60 | 49.90 | 49.90 | 3,162 |
| 11 Apr 2024 | 49.50 | 49.70 | 49.40 | 49.60 | 49.60 | 1,399 |
| 10 Apr 2024 | 49.20 | 49.50 | 48.90 | 49.50 | 49.50 | 1,150 |
| 09 Apr 2024 | 49.30 | 49.80 | 48.80 | 49.20 | 49.20 | 2,596 |
| 08 Apr 2024 | 49.10 | 49.40 | 48.90 | 49.30 | 49.30 | 1,210 |
| 05 Apr 2024 | 49.20 | 49.30 | 49.00 | 49.10 | 49.10 | 4,375 |
| 04 Apr 2024 | 49.20 | 49.40 | 48.90 | 49.30 | 49.30 | 1,410 |
| 03 Apr 2024 | 47.20 | 49.50 | 47.00 | 49.20 | 49.20 | 1,513 |
| 02 Apr 2024 | 46.50 | 47.20 | 46.50 | 47.00 | 47.00 | 979 |
| 28 Mar 2024 | 48.60 | 49.40 | 47.00 | 47.00 | 47.00 | 8,937 |
| 27 Mar 2024 | 48.10 | 48.80 | 48.10 | 48.60 | 48.60 | 1,054 |
| 26 Mar 2024 | 48.60 | 49.30 | 47.90 | 48.00 | 48.00 | 3,440 |
| 25 Mar 2024 | 49.50 | 49.70 | 48.60 | 48.60 | 48.60 | 8,277 |
| 22 Mar 2024 | 48.90 | 49.50 | 48.90 | 49.30 | 49.30 | 1,020 |
| 21 Mar 2024 | 48.70 | 49.30 | 48.50 | 48.90 | 48.90 | 1,166 |
| 20 Mar 2024 | 47.70 | 48.70 | 47.70 | 48.70 | 48.70 | 484 |
| 19 Mar 2024 | 48.00 | 49.00 | 47.60 | 47.70 | 47.70 | 1,446 |
| 18 Mar 2024 | 46.10 | 48.10 | 46.10 | 48.10 | 48.10 | 1,328 |
| 15 Mar 2024 | 45.70 | 46.40 | 45.70 | 46.10 | 46.10 | 4,133 |
| 14 Mar 2024 | 45.80 | 45.80 | 44.50 | 45.60 | 45.60 | 2,123 |
| 13 Mar 2024 | 45.80 | 45.90 | 45.60 | 45.90 | 45.90 | 7,178 |
| 12 Mar 2024 | 45.30 | 45.90 | 45.10 | 45.80 | 45.80 | 10,485 |
| 11 Mar 2024 | 45.60 | 45.60 | 44.90 | 45.30 | 45.30 | 3,317 |
| 08 Mar 2024 | 45.70 | 45.80 | 45.50 | 45.60 | 45.60 | 4,140 |
| 07 Mar 2024 | 45.90 | 45.90 | 45.00 | 45.60 | 45.60 | 1,132 |
| 06 Mar 2024 | 46.40 | 46.50 | 45.90 | 45.90 | 45.90 | 532 |
| 05 Mar 2024 | 46.00 | 46.90 | 46.00 | 46.30 | 46.30 | 847 |
| 04 Mar 2024 | 45.50 | 46.50 | 45.50 | 46.00 | 46.00 | 854 |
| 01 Mar 2024 | 43.90 | 44.90 | 43.90 | 44.70 | 44.70 | 1,164 |
| 29 Feb 2024 | 44.00 | 44.10 | 43.70 | 43.80 | 43.80 | 6,057 |
| 28 Feb 2024 | 44.80 | 44.80 | 43.90 | 44.00 | 44.00 | 13,215 |
| 27 Feb 2024 | 45.30 | 45.40 | 44.80 | 44.80 | 44.80 | 1,950 |
| 26 Feb 2024 | 46.50 | 46.60 | 45.20 | 45.20 | 45.20 | 3,180 |
| 23 Feb 2024 | 46.30 | 46.90 | 46.30 | 46.60 | 46.60 | 613 |
| 22 Feb 2024 | 46.70 | 46.90 | 46.10 | 46.10 | 46.10 | 769 |
| 21 Feb 2024 | 47.10 | 47.20 | 46.60 | 46.70 | 46.70 | 347 |
| 20 Feb 2024 | 47.60 | 47.80 | 46.80 | 47.10 | 47.10 | 448 |
| 19 Feb 2024 | 48.20 | 48.30 | 47.70 | 47.70 | 47.70 | 597 |
| 16 Feb 2024 | 46.40 | 48.20 | 46.10 | 48.20 | 48.20 | 1,438 |
| 15 Feb 2024 | 46.10 | 48.90 | 46.00 | 47.50 | 47.50 | 1,276 |
| 14 Feb 2024 | 45.70 | 46.70 | 45.40 | 46.10 | 46.10 | 978 |
| 13 Feb 2024 | 46.00 | 46.00 | 45.00 | 45.70 | 45.70 | 1,329 |
| 12 Feb 2024 | 45.80 | 46.20 | 44.80 | 46.00 | 46.00 | 1,458 |
| 09 Feb 2024 | 46.80 | 46.80 | 45.50 | 45.80 | 45.80 | 22,772 |
| 08 Feb 2024 | 48.90 | 48.90 | 46.60 | 46.90 | 46.90 | 2,004 |
| 07 Feb 2024 | 48.10 | 48.70 | 48.10 | 48.50 | 48.50 | 4,991 |
| 06 Feb 2024 | 48.10 | 48.60 | 48.00 | 48.20 | 48.20 | 561 |
| 05 Feb 2024 | 49.00 | 49.00 | 48.00 | 48.10 | 48.10 | 1,079 |
| 02 Feb 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | 1,193 |
| 01 Feb 2024 | 51.20 | 51.40 | 48.80 | 49.20 | 49.20 | 2,920 |
| 31 Jan 2024 | 51.80 | 52.00 | 51.20 | 52.00 | 52.00 | 329 |
| 30 Jan 2024 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | 200 |
| 29 Jan 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | 888 |
| 26 Jan 2024 | 52.60 | 53.00 | 52.40 | 52.60 | 52.60 | 176 |
| 25 Jan 2024 | 52.20 | 53.00 | 52.20 | 52.60 | 52.60 | 634 |
| 24 Jan 2024 | 52.60 | 53.60 | 52.20 | 52.20 | 52.20 | 1,005 |
| 23 Jan 2024 | 51.60 | 52.60 | 51.60 | 52.60 | 52.60 | 579 |
| 22 Jan 2024 | 51.60 | 52.00 | 51.60 | 51.60 | 51.60 | 712 |
| 19 Jan 2024 | 50.40 | 51.60 | 50.40 | 51.60 | 51.60 | 340 |
| 18 Jan 2024 | 50.60 | 51.00 | 50.40 | 50.40 | 50.40 | 3,984 |
| 17 Jan 2024 | 50.20 | 51.40 | 50.00 | 50.60 | 50.60 | 9,675 |
| 16 Jan 2024 | 50.20 | 50.40 | 50.20 | 50.20 | 50.20 | 273 |
| 15 Jan 2024 | 50.60 | 51.00 | 50.20 | 50.20 | 50.20 | 1,783 |
| 12 Jan 2024 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 2,183 |
| 11 Jan 2024 | 50.40 | 50.40 | 50.00 | 50.40 | 50.40 | 429 |
| 10 Jan 2024 | 50.20 | 50.40 | 50.00 | 50.40 | 50.40 | 225 |
| 09 Jan 2024 | 50.20 | 50.40 | 49.80 | 50.20 | 50.20 | 385 |
| 08 Jan 2024 | 50.80 | 50.80 | 49.80 | 50.20 | 50.20 | 877 |
| 05 Jan 2024 | 50.60 | 51.00 | 50.40 | 50.80 | 50.80 | 615 |
| 04 Jan 2024 | 52.00 | 52.00 | 50.60 | 50.60 | 50.60 | 1,464 |
| 03 Jan 2024 | 52.20 | 52.20 | 50.80 | 51.80 | 51.80 | 931 |
| 02 Jan 2024 | 53.00 | 53.00 | 52.00 | 52.40 | 52.40 | 738 |
| 29 Dec 2023 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 771 |
| 28 Dec 2023 | 53.40 | 53.40 | 52.40 | 52.80 | 52.80 | 537 |
| 27 Dec 2023 | 53.20 | 54.20 | 53.00 | 53.40 | 53.40 | 2,397 |
| 22 Dec 2023 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | 971 |
| 21 Dec 2023 | 53.00 | 53.00 | 52.20 | 52.40 | 52.40 | 5,473 |
| 20 Dec 2023 | 52.80 | 53.20 | 52.40 | 53.00 | 53.00 | 935 |
| 19 Dec 2023 | 53.40 | 53.40 | 52.00 | 52.80 | 52.80 | 8,496 |
| 18 Dec 2023 | 54.00 | 55.00 | 53.20 | 53.20 | 53.20 | 4,985 |
| 15 Dec 2023 | 52.40 | 53.20 | 52.00 | 53.20 | 53.20 | 1,400 |
| 14 Dec 2023 | 49.90 | 52.40 | 49.90 | 52.40 | 52.40 | 7,632 |
| 13 Dec 2023 | 49.30 | 49.70 | 49.10 | 49.70 | 49.70 | 2,285 |
| 12 Dec 2023 | 49.50 | 49.60 | 49.30 | 49.30 | 49.30 | 2,297 |
| 11 Dec 2023 | 49.60 | 49.60 | 49.50 | 49.50 | 49.50 | 236 |
| 08 Dec 2023 | 49.40 | 49.50 | 49.30 | 49.50 | 49.50 | 11,481 |
| 07 Dec 2023 | 49.50 | 49.50 | 49.30 | 49.30 | 49.30 | 1,277 |
| 06 Dec 2023 | 49.50 | 49.50 | 49.00 | 49.40 | 49.40 | 25,672 |
| 05 Dec 2023 | 49.50 | 49.60 | 49.10 | 49.50 | 49.50 | 827 |
| 04 Dec 2023 | 49.40 | 50.20 | 49.40 | 49.40 | 49.40 | 734 |
| 01 Dec 2023 | 48.60 | 49.40 | 48.10 | 49.00 | 49.00 | 2,354 |
| 30 Nov 2023 | 46.30 | 49.80 | 46.30 | 48.10 | 48.10 | 7,955 |
| 29 Nov 2023 | 45.60 | 47.00 | 45.60 | 46.30 | 46.30 | 520 |
| 28 Nov 2023 | 45.50 | 45.80 | 45.30 | 45.60 | 45.60 | 511 |
| 27 Nov 2023 | 45.30 | 45.50 | 45.30 | 45.50 | 45.50 | 1,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.