Paris - Delayed Quote
EUR
Infotel SA (INF.PA)
42.00
+0.25
(+0.60%)
At close: 5:35:01 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.00
42.25
41.45
42.00
42.00
9,185
Oct 29, 2026
40.85
42.25
40.75
41.75
41.75
13,195
Oct 28, 2026
40.60
40.95
40.35
40.45
40.45
8,270
Oct 27, 2026
40.00
40.70
39.95
40.60
40.60
5,085
Oct 26, 2026
39.80
40.45
39.75
39.75
39.75
6,985
Oct 23, 2026
39.80
39.85
39.25
39.65
39.65
3,136
Oct 22, 2026
39.80
40.75
39.55
39.80
39.80
5,625
Oct 21, 2026
39.50
40.35
39.15
39.75
39.75
8,283
Oct 20, 2026
38.55
39.50
38.40
39.35
39.35
5,668
Oct 19, 2026
38.70
38.95
38.10
38.55
38.55
3,628
Oct 16, 2026
38.75
38.90
38.50
38.65
38.65
3,477
Oct 15, 2026
38.75
38.75
38.30
38.60
38.60
2,742
Oct 14, 2026
39.00
39.10
38.25
38.55
38.55
5,772
Oct 13, 2026
39.15
39.15
38.45
38.60
38.60
3,571
Oct 12, 2026
38.50
39.15
38.50
39.15
39.15
5,701
Oct 9, 2026
37.25
38.45
37.00
38.00
38.00
6,211
Oct 8, 2026
37.60
37.85
37.20
37.20
37.20
5,794
Oct 7, 2026
38.95
39.75
37.55
37.60
37.60
12,917
Oct 6, 2026
38.40
38.45
37.75
38.00
38.00
6,128
Oct 5, 2026
39.60
39.75
38.25
38.25
38.25
4,119
Oct 2, 2026
39.20
40.00
39.20
39.50
39.50
4,944
Oct 1, 2026
39.35
39.85
38.30
38.95
38.95
5,017
Sep 30, 2026
40.00
40.15
38.45
38.55
38.55
8,231
Sep 29, 2026
39.20
40.00
39.10
40.00
40.00
1,438
Sep 28, 2026
40.10
40.50
38.75
38.75
38.75
5,670
Sep 25, 2026
38.80
40.10
38.80
40.10
40.10
16,821
Sep 24, 2026
39.50
39.75
38.00
38.60
38.60
7,587
Sep 23, 2026
38.65
39.20
38.35
38.55
38.55
3,065
Sep 22, 2026
38.00
39.45
37.95
38.90
38.90
3,935
Sep 21, 2026
38.00
39.00
37.80
39.00
39.00
1,714
Sep 18, 2026
39.00
39.50
37.35
37.55
37.55
3,720
Sep 17, 2026
39.45
39.50
38.30
39.00
39.00
4,214
Sep 16, 2026
39.00
39.65
38.70
39.15
39.15
13,672
Sep 15, 2026
39.50
39.50
38.45
38.50
38.50
8,337
Sep 14, 2026
39.00
39.40
38.45
39.30
39.30
8,236
Sep 11, 2026
40.10
40.10
39.00
39.00
39.00
1,459
Sep 10, 2026
39.50
39.80
39.50
39.80
39.80
641
Sep 9, 2026
40.10
40.20
39.10
39.10
39.10
1,991
Sep 8, 2026
40.30
40.85
39.95
40.00
40.00
1,595
Sep 7, 2026
40.90
40.90
40.25
40.40
40.40
530
Sep 4, 2026
40.80
40.80
40.00
40.50
40.50
3,605
Sep 3, 2026
41.00
41.00
40.50
40.55
40.55
2,043
Sep 2, 2026
39.80
41.10
39.80
40.50
40.50
4,038
Sep 1, 2026
40.00
40.45
39.40
39.75
39.75
2,719
Aug 31, 2026
40.05
40.20
40.00
40.15
40.15
1,442
Aug 28, 2026
40.00
40.50
40.00
40.10
40.10
991
Aug 27, 2026
40.00
40.15
40.00
40.00
40.00
2,537
Aug 26, 2026
40.50
40.80
40.05
40.25
40.25
1,407
Aug 25, 2026
41.00
41.00
40.70
41.00
41.00
384
Aug 24, 2026
40.50
40.80
40.25
40.75
40.75
1,462
Aug 21, 2026
41.00
41.00
40.30
40.30
40.30
2,560
Aug 20, 2026
40.50
41.35
40.50
41.35
41.35
2,796
Aug 19, 2026
40.10
40.95
40.10
40.50
40.50
3,674
Aug 18, 2026
41.35
41.35
40.05
40.30
40.30
5,248
Aug 17, 2026
41.45
41.50
41.00
41.35
41.35
641
Aug 14, 2026
41.45
41.45
41.00
41.40
41.40
1,427
Aug 13, 2026
41.70
41.70
41.30
41.45
41.45
1,355
Aug 12, 2026
41.50
42.30
41.25
41.90
41.90
4,652
Aug 11, 2026
41.40
41.50
41.05
41.50
41.50
1,084
Aug 10, 2026
42.00
42.00
41.00
41.50
41.50
1,713
Aug 7, 2026
41.50
41.90
41.50
41.50
41.50
858
Aug 6, 2026
42.10
42.40
41.20
41.50
41.50
1,902
Aug 5, 2026
43.00
43.00
41.85
42.10
42.10
5,416
Aug 4, 2026
41.20
43.00
41.20
43.00
43.00
3,884
Aug 3, 2026
41.80
41.80
41.00
41.25
41.25
2,155
Jul 31, 2026
42.00
42.40
41.35
41.85
41.85
4,689
Jul 30, 2026
41.00
42.00
40.50
42.00
42.00
10,544
Jul 29, 2026
39.60
41.50
39.50
41.50
41.50
6,292
Jul 28, 2026
38.60
39.50
38.55
38.95
38.95
1,232
Jul 27, 2026
38.75
38.95
38.00
38.95
38.95
2,301
Jul 24, 2026
38.90
38.90
38.45
38.75
38.75
383
Jul 23, 2026
38.10
38.70
38.00
38.40
38.40
1,346
Jul 22, 2026
39.00
39.00
38.10
38.10
38.10
1,081
Jul 21, 2026
38.75
38.95
38.00
38.25
38.25
1,741
Jul 20, 2026
39.55
39.55
38.75
38.75
38.75
1,851
Jul 17, 2026
39.45
39.65
39.45
39.55
39.55
414
Jul 16, 2026
39.50
39.80
39.50
39.50
39.50
1,414
Jul 15, 2026
40.15
40.15
39.65
39.70
39.70
5,803
Jul 14, 2026
40.80
40.80
39.70
39.70
39.70
439
Jul 13, 2026
40.15
40.65
40.00
40.35
40.35
1,959
Jul 10, 2026
39.60
40.60
39.60
40.00
40.00
4,114
Jul 9, 2026
39.60
39.60
39.00
39.55
39.55
6,179
Jul 8, 2026
40.35
40.35
39.60
39.70
39.70
3,187
Jul 7, 2026
41.00
41.40
40.35
40.35
40.35
3,470
Jul 6, 2026
40.00
41.20
39.60
40.85
40.85
4,212
Jul 3, 2026
39.95
40.00
39.50
39.60
39.60
3,063
Jul 2, 2026
40.00
40.00
39.75
39.95
39.95
1,928
Jul 1, 2026
39.50
40.10
39.10
39.50
39.50
7,804
Jun 30, 2026
38.20
38.65
38.20
38.20
38.20
3,694
Jun 29, 2026
37.85
38.40
37.85
38.15
38.15
2,594
Jun 26, 2026
38.50
38.50
37.10
37.10
37.10
2,688
Jun 25, 2026
39.50
39.75
38.50
38.50
38.50
5,428
Jun 24, 2026
38.75
39.70
38.75
39.10
39.10
9,311
Jun 23, 2026
38.00
39.00
38.00
38.75
38.75
2,096
Jun 22, 2026
37.50
39.10
37.50
38.60
38.60
2,499
Jun 19, 2026
36.20
38.10
36.20
37.55
37.55
8,037
Jun 18, 2026
38.00
38.15
36.10
36.10
36.10
2,305
Jun 17, 2026
37.10
38.00
36.85
38.00
38.00
2,038
Jun 16, 2026
37.50
38.00
37.20
37.45
37.45
3,565
Jun 15, 2026
39.30
39.30
37.60
38.00
38.00
2,058
Jun 12, 2026
37.40
38.95
37.40
38.90
38.90
14,755
Jun 11, 2026
38.00
38.45
37.15
37.40
37.40
2,420
Jun 10, 2026
38.00
38.50
38.00
38.50
38.50
460
Jun 9, 2026
38.50
39.00
37.95
38.50
38.50
1,703
Jun 8, 2026
39.00
39.40
38.55
38.55
38.55
1,643
Jun 5, 2026
39.70
40.30
38.55
38.70
38.70
3,514
Jun 4, 2026
40.30
40.30
39.05
39.55
39.55
2,497
Jun 3, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
39.35
40.45
39.05
40.15
40.15
11,544
Jun 2, 2026
41.85
41.95
40.70
40.85
38.85
6,785
Jun 1, 2026
42.00
42.00
41.50
41.90
39.85
14,396
May 29, 2026
40.50
42.00
40.50
42.00
39.94
4,036
May 28, 2026
40.00
40.80
39.05
40.30
38.33
12,728
May 27, 2026
40.05
40.45
39.50
39.50
37.57
2,290
May 26, 2026
40.00
40.45
40.00
40.00
38.04
174
May 25, 2026
40.00
40.15
39.75
39.90
37.95
1,043
May 22, 2026
39.85
40.00
39.55
39.90
37.95
383
May 21, 2026
40.30
40.40
39.60
39.60
37.66
852
May 20, 2026
39.70
40.50
39.50
40.30
38.33
7,722
May 19, 2026
40.45
40.50
39.40
40.40
38.42
4,381
May 18, 2026
40.25
40.45
39.50
39.60
37.66
4,710
May 15, 2026
39.75
41.00
39.75
40.15
38.18
5,429
May 14, 2026
40.50
41.00
39.55
39.75
37.80
7,022
May 13, 2026
38.60
39.45
38.05
39.00
37.09
2,901
May 12, 2026
39.90
39.90
38.50
38.50
36.62
10,324
May 11, 2026
40.00
40.10
39.50
39.95
37.99
1,194
May 8, 2026
40.00
40.05
39.45
39.70
37.76
1,600
May 7, 2026
38.25
40.20
38.10
40.10
38.14
87,111
May 6, 2026
36.00
38.70
35.85
37.75
35.90
9,959
May 5, 2026
35.00
35.50
34.60
35.50
33.76
2,062
May 4, 2026
35.25
35.45
34.50
34.70
33.00
1,124
Apr 30, 2026
35.50
35.50
34.30
34.65
32.95
1,971
Apr 29, 2026
35.50
35.85
35.00
35.25
33.52
2,469
Apr 28, 2026
36.00
36.00
35.00
35.20
33.48
708
Apr 27, 2026
36.10
36.10
35.50
35.60
33.86
1,367
Apr 24, 2026
36.90
36.90
36.00
36.15
34.38
1,372
Apr 23, 2026
37.70
37.80
36.40
36.90
35.09
1,737
Apr 22, 2026
37.75
37.75
37.15
37.70
35.85
1,440
Apr 21, 2026
37.90
38.00
37.80
37.80
35.95
442
Apr 20, 2026
38.10
38.10
37.45
37.90
36.04
1,831
Apr 17, 2026
37.00
38.15
36.95
38.10
36.23
2,024
Apr 16, 2026
36.05
37.00
36.00
37.00
35.19
5,645
Apr 15, 2026
36.50
36.50
36.00
36.00
34.24
4,086
Apr 14, 2026
35.30
36.30
35.30
36.30
34.52
7,076
Apr 13, 2026
35.40
35.40
34.90
35.05
33.33
4,134
Apr 10, 2026
34.80
36.20
34.80
35.40
33.67
7,312
Apr 9, 2026
36.30
36.30
34.65
34.65
32.95
84,336
Apr 8, 2026
37.00
37.00
36.10
36.20
34.43
5,346
Apr 7, 2026
36.30
36.90
35.90
36.20
34.43
1,959
Apr 2, 2026
36.40
36.40
35.70
36.30
34.52
1,918
Apr 1, 2026
37.00
37.00
35.90
36.30
34.52
1,989
Mar 31, 2026
35.70
36.60
35.70
36.60
34.81
2,941
Mar 30, 2026
34.60
35.80
34.00
35.80
34.05
4,856
Mar 27, 2026
34.40
34.80
34.20
34.50
32.81
4,055
Mar 26, 2026
34.80
34.80
34.30
34.40
32.72
4,258
Mar 25, 2026
35.40
36.10
34.60
34.80
33.10
4,985
Mar 24, 2026
35.60
36.50
34.80
35.40
33.67
5,485
Mar 23, 2026
34.60
35.70
33.50
35.60
33.86
4,418
Mar 20, 2026
35.10
35.70
34.50
34.60
32.91
4,320
Mar 19, 2026
36.60
36.60
34.70
34.90
33.19
8,218
Mar 18, 2026
37.00
37.50
36.60
36.70
34.90
3,542
Mar 17, 2026
36.50
37.10
36.30
36.80
35.00
2,012
Mar 16, 2026
36.40
36.90
35.60
36.30
34.52
3,708
Mar 13, 2026
37.00
37.00
36.30
36.30
34.52
2,574
Mar 12, 2026
36.90
37.40
36.70
36.70
34.90
2,737
Mar 11, 2026
36.90
37.30
36.90
37.00
35.19
1,990
Mar 10, 2026
36.90
37.70
36.90
36.90
35.09
3,936
Mar 9, 2026
36.80
37.30
36.20
37.00
35.19
5,655
Mar 6, 2026
38.00
38.60
37.50
37.50
35.66
5,399
Mar 5, 2026
37.80
38.10
37.40
37.90
36.04
4,705
Mar 4, 2026
35.40
37.80
35.30
37.70
35.85
11,262
Mar 3, 2026
35.20
35.40
34.90
35.30
33.57
3,418
Mar 2, 2026
35.40
36.00
35.10
35.10
33.38
5,083
Feb 27, 2026
35.90
36.40
35.60
36.20
34.43
5,596
Feb 26, 2026
35.50
36.10
35.50
35.80
34.05
5,484
Feb 25, 2026
34.40
35.90
34.10
35.50
33.76
6,189
Feb 24, 2026
35.00
35.40
34.00
34.30
32.62
6,577
Feb 23, 2026
35.80
36.10
34.60
35.00
33.29
5,061
Feb 20, 2026
36.00
36.10
35.90
36.00
34.24
1,867
Feb 19, 2026
35.90
36.40
35.80
35.90
34.14
2,345
Feb 18, 2026
35.90
36.50
35.80
35.90
34.14
3,001
Feb 17, 2026
34.90
36.70
34.90
35.80
34.05
3,311
Feb 16, 2026
35.00
35.40
34.50
35.00
33.29
8,660
Feb 13, 2026
36.40
37.00
35.00
35.00
33.29
5,411
Feb 12, 2026
36.60
37.00
36.30
36.40
34.62
8,234
Feb 11, 2026
37.80
37.80
36.60
36.60
34.81
3,418
Feb 10, 2026
38.30
38.40
37.40
37.80
35.95
3,512
Feb 9, 2026
39.20
39.80
38.30
38.30
36.42
3,403
Feb 6, 2026
40.20
40.20
39.20
39.20
37.28
3,070
Feb 5, 2026
41.40
41.40
40.10
40.40
38.42
1,546
Feb 4, 2026
43.40
43.40
41.50
41.50
39.47
2,725
Feb 3, 2026
43.50
43.50
43.40
43.40
41.28
1,507
Feb 2, 2026
43.20
43.70
43.20
43.60
41.47
1,716
Jan 30, 2026
43.40
43.80
42.60
43.60
41.47
6,285
Jan 29, 2026
42.70
43.20
42.60
42.70
40.61
3,595
Jan 28, 2026
41.70
41.80
41.50
41.60
39.56
648
Jan 27, 2026
41.60
41.80
41.50
41.60
39.56
1,765
Jan 26, 2026
40.90
41.60
40.90
41.50
39.47
1,057
Jan 23, 2026
40.60
40.80
40.40
40.80
38.80
602
Jan 22, 2026
40.50
41.00
40.50
40.50
38.52
2,183
Jan 21, 2026
40.20
41.40
40.10
40.50
38.52
1,282
Jan 20, 2026
40.80
41.00
39.90
40.20
38.23
10,535
Jan 19, 2026
39.70
41.10
39.40
40.80
38.80
12,940
Jan 16, 2026
40.50
40.50
39.90
40.20
38.23
1,586
Jan 15, 2026
40.00
40.80
39.80
40.50
38.52
10,045
Jan 14, 2026
40.00
40.50
39.30
39.80
37.85
4,531
Jan 13, 2026
40.90
41.10
39.90
39.90
37.95
5,474
Jan 12, 2026
41.90
42.10
40.60
41.00
38.99
2,172
Jan 9, 2026
42.00
42.20
41.70
42.00
39.94
2,823
Jan 8, 2026
42.10
42.10
41.80
42.00
39.94
825
Jan 7, 2026
42.20
42.50
42.00
42.10
40.04
1,099
Jan 6, 2026
41.80
42.30
41.50
42.30
40.23
2,650
Jan 5, 2026
42.10
42.20
41.70
41.80
39.75
1,012
Jan 2, 2026
42.30
42.50
42.00
42.00
39.94
1,333
Dec 31, 2025
41.60
42.30
41.50
42.30
40.23
1,561
Dec 30, 2025
42.00
42.10
41.50
41.50
39.47
727
Dec 29, 2025
42.70
43.00
41.90
41.90
39.85
2,110
Dec 24, 2025
42.50
42.60
42.50
42.50
40.42
273
Dec 23, 2025
42.00
42.80
42.00
42.50
40.42
1,090
Dec 22, 2025
42.80
42.80
41.40
41.90
39.85
7,753
Dec 19, 2025
43.00
43.00
42.40
43.00
40.89
2,011
Dec 18, 2025
42.10
43.00
42.10
43.00
40.89
1,184
Dec 17, 2025
42.60
42.70
41.70
42.10
40.04
4,691
Dec 16, 2025
43.50
43.50
42.30
42.60
40.51
4,054
Dec 15, 2025
43.30
44.00
43.30
43.60
41.47
5,532
Dec 12, 2025
43.00
44.20
43.00
43.40
41.28
4,827
Dec 11, 2025
42.40
43.20
41.60
42.90
40.80
4,138
Dec 10, 2025
42.60
43.00
41.30
42.50
40.42
8,059
Dec 9, 2025
42.10
43.30
42.10
42.60
40.51
12,346
Dec 8, 2025
41.40
42.40
41.30
41.90
39.85
3,807
Dec 5, 2025
40.70
41.30
40.70
41.30
39.28
2,114
Dec 4, 2025
41.20
41.20
40.70
40.70
38.71
2,058
Dec 3, 2025
41.40
42.40
41.20
41.20
39.18
4,644
Dec 2, 2025
41.90
42.00
41.10
41.10
39.09
2,588
Dec 1, 2025
41.90
42.30
41.80
41.90
39.85
3,522
Nov 28, 2025
41.30
42.00
41.30
41.70
39.66
4,605
Nov 27, 2025
41.00
41.40
40.90
41.40
39.37
2,076
Nov 26, 2025
41.50
41.50
41.00
41.00
38.99
2,070
Nov 25, 2025
40.90
41.60
40.90
41.50
39.47
3,582
Nov 24, 2025
40.50
41.20
40.40
40.80
38.80
2,624
Nov 21, 2025
40.20
40.80
40.10
40.60
38.61
2,123
Nov 20, 2025
39.90
40.70
39.90
40.20
38.23
1,691
Nov 19, 2025
39.70
40.30
39.70
39.80
37.85
1,961
Nov 18, 2025
41.00
41.30
39.60
39.70
37.76
3,352
Nov 17, 2025
41.40
41.50
40.30
41.10
39.09
3,092
Nov 14, 2025
40.30
41.30
40.30
41.30
39.28
2,601
Nov 13, 2025
40.10
40.90
40.10
40.40
38.42
3,038
Nov 12, 2025
40.40
41.00
39.70
40.10
38.14
2,466
Nov 11, 2025
40.30
41.30
40.20
40.40
38.42
2,198
Nov 10, 2025
39.80
40.70
39.80
40.30
38.33
3,713
Nov 7, 2025
39.60
39.70
39.50
39.70
37.76
1,237
Nov 6, 2025
39.70
40.20
39.50
39.50
37.57
2,959
Nov 5, 2025
40.00
40.10
39.70
39.70
37.76
1,888
Nov 4, 2025
39.00
40.50
38.70
40.00
38.04
5,706
Nov 3, 2025
40.20
41.10
39.20
39.20
37.28
7,660
Oct 31, 2025
40.40
40.50
39.20
40.30
38.33
10,567
Oct 30, 2025
40.80
41.50
40.40
40.40
38.42
4,401
