Paris - Delayed Quote EUR

Infotel SA (INF.PA)

43.20

+0.30

+(0.70%)

At close: 5:35:01 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	42.80	43.00	42.60	43.20	43.20	1,431
May 2, 2025	44.00	44.10	42.90	42.90	42.90	1,745
Apr 30, 2025	43.10	43.90	43.10	43.80	43.80	1,318
Apr 29, 2025	43.00	43.00	42.30	43.00	43.00	1,069
Apr 28, 2025	43.00	43.40	42.60	42.90	42.90	1,308
Apr 25, 2025	42.40	43.00	42.40	43.00	43.00	368
Apr 24, 2025	43.10	43.10	41.90	42.40	42.40	815
Apr 23, 2025	43.30	43.90	43.10	43.10	43.10	954
Apr 22, 2025	43.00	43.20	42.80	43.10	43.10	1,794
Apr 17, 2025	42.30	42.80	42.20	42.80	42.80	76,985
Apr 16, 2025	41.90	42.40	41.70	42.30	42.30	1,041
Apr 15, 2025	40.40	42.10	40.40	41.90	41.90	2,476
Apr 14, 2025	41.20	41.20	40.40	40.40	40.40	1,180
Apr 11, 2025	41.80	41.90	40.50	40.50	40.50	1,231
Apr 10, 2025	42.90	43.00	41.80	41.80	41.80	3,216
Apr 9, 2025	42.00	42.80	42.00	42.40	42.40	4,324
Apr 8, 2025	43.30	43.40	42.10	42.10	42.10	2,312
Apr 7, 2025	41.00	43.30	40.20	43.30	43.30	28,734
Apr 4, 2025	45.00	45.10	41.70	42.40	42.40	6,925
Apr 3, 2025	44.70	45.20	44.50	45.00	45.00	9,099
Apr 2, 2025	45.00	45.50	45.00	45.20	45.20	5,766
Apr 1, 2025	44.40	45.30	44.40	44.80	44.80	7,629
Mar 31, 2025	44.10	44.60	43.80	44.50	44.50	8,811
Mar 28, 2025	45.60	45.60	44.00	44.10	44.10	6,265
Mar 27, 2025	44.90	46.00	44.80	45.70	45.70	3,883
Mar 26, 2025	46.60	46.60	44.90	45.00	45.00	5,975
Mar 25, 2025	45.10	46.80	45.10	46.60	46.60	19,775
Mar 24, 2025	43.50	45.30	43.40	45.20	45.20	9,772
Mar 21, 2025	42.80	43.30	42.50	43.20	43.20	18,240
Mar 20, 2025	40.90	42.20	40.50	42.00	42.00	23,594
Mar 19, 2025	40.10	40.10	39.90	40.00	40.00	2,896
Mar 18, 2025	39.80	40.20	39.80	40.20	40.20	5,364
Mar 17, 2025	39.60	39.90	39.50	39.80	39.80	933
Mar 14, 2025	39.40	39.50	39.20	39.50	39.50	1,267
Mar 13, 2025	39.50	39.60	39.00	39.50	39.50	4,332
Mar 12, 2025	38.90	39.40	38.90	39.40	39.40	766
Mar 11, 2025	39.70	39.70	38.60	38.60	38.60	8,203
Mar 10, 2025	39.20	40.00	38.60	39.50	39.50	3,224
Mar 7, 2025	38.30	38.60	38.00	38.60	38.60	2,090
Mar 6, 2025	37.10	38.30	37.00	38.30	38.30	7,459
Mar 5, 2025	37.50	37.90	37.00	37.00	37.00	7,424
Mar 4, 2025	37.70	38.00	37.40	37.40	37.40	1,626
Mar 3, 2025	38.70	39.20	37.70	37.70	37.70	3,881
Feb 28, 2025	39.30	39.60	38.70	38.70	38.70	2,658
Feb 27, 2025	39.30	39.40	39.25	39.30	39.30	1,435
Feb 26, 2025	39.50	39.60	39.30	39.30	39.30	8,691
Feb 25, 2025	39.70	39.70	39.50	39.50	39.50	402
Feb 24, 2025	39.70	39.90	39.60	39.80	39.80	994
Feb 21, 2025	39.60	39.80	39.50	39.70	39.70	731
Feb 20, 2025	39.50	39.70	39.30	39.40	39.40	605
Feb 19, 2025	40.00	40.20	39.20	39.20	39.20	2,149
Feb 18, 2025	38.70	40.90	38.60	40.00	40.00	5,023
Feb 17, 2025	37.30	38.70	37.20	38.70	38.70	3,907
Feb 14, 2025	38.40	38.40	37.20	37.30	37.30	4,437
Feb 13, 2025	39.40	39.40	38.00	38.40	38.40	3,106
Feb 12, 2025	40.00	40.00	39.40	39.40	39.40	3,162
Feb 11, 2025	39.90	39.90	39.70	39.70	39.70	1,721
Feb 10, 2025	39.50	40.30	39.50	39.90	39.90	3,184
Feb 7, 2025	39.90	40.30	39.20	39.20	39.20	1,766
Feb 6, 2025	41.00	41.20	39.80	40.00	40.00	2,555
Feb 5, 2025	40.00	41.50	40.00	41.00	41.00	7,714
Feb 4, 2025	38.30	40.20	38.30	39.70	39.70	16,258
Feb 3, 2025	37.70	38.70	37.70	38.10	38.10	4,705
Jan 31, 2025	36.40	37.40	36.40	37.40	37.40	4,349
Jan 30, 2025	35.30	37.00	35.10	36.30	36.30	20,101
Jan 29, 2025	36.20	36.20	35.50	35.90	35.90	3,431
Jan 28, 2025	35.80	36.30	35.40	36.20	36.20	4,903
Jan 27, 2025	36.00	36.00	35.20	35.50	35.50	5,806
Jan 24, 2025	36.20	36.30	35.40	36.00	36.00	2,778
Jan 23, 2025	36.50	36.50	35.60	36.20	36.20	5,819
Jan 22, 2025	37.70	37.70	36.50	36.50	36.50	4,986
Jan 21, 2025	37.80	37.90	37.70	37.70	37.70	685
Jan 20, 2025	38.00	38.10	37.80	37.80	37.80	1,118
Jan 17, 2025	38.30	38.30	37.80	38.00	38.00	14,871
Jan 16, 2025	39.00	39.00	38.30	38.30	38.30	1,774
Jan 15, 2025	39.30	39.40	38.80	39.00	39.00	1,741
Jan 14, 2025	39.40	40.20	39.30	39.30	39.30	2,034
Jan 13, 2025	41.70	41.70	38.90	39.20	39.20	3,241
Jan 10, 2025	41.70	41.80	41.70	41.70	41.70	216
Jan 9, 2025	42.10	42.10	41.70	41.70	41.70	1,107
Jan 8, 2025	42.30	42.60	42.10	42.10	42.10	1,142
Jan 7, 2025	43.70	43.70	42.30	42.30	42.30	1,999
Jan 6, 2025	44.30	44.30	43.70	43.80	43.80	1,151
Jan 3, 2025	43.30	44.40	43.30	44.30	44.30	793
Jan 2, 2025	43.20	43.50	42.70	43.30	43.30	1,159
Dec 31, 2024	43.00	43.20	43.00	43.20	43.20	374
Dec 30, 2024	43.20	43.20	42.20	43.00	43.00	2,261
Dec 27, 2024	43.20	43.40	43.20	43.20	43.20	835
Dec 24, 2024	41.70	43.20	41.70	43.20	43.20	1,054
Dec 23, 2024	40.10	41.70	40.10	41.70	41.70	2,841
Dec 20, 2024	40.30	40.40	40.00	40.00	40.00	1,262
Dec 19, 2024	40.30	40.30	40.30	40.30	40.30	325
Dec 18, 2024	40.30	40.35	40.30	40.30	40.30	2,361
Dec 17, 2024	40.40	40.40	40.30	40.30	40.30	60,986
Dec 16, 2024	40.20	40.40	40.20	40.40	40.40	257
Dec 13, 2024	40.10	40.80	40.10	40.20	40.20	3,620
Dec 12, 2024	40.50	40.50	39.90	40.10	40.10	1,189
Dec 11, 2024	40.00	40.50	39.90	40.50	40.50	6,215
Dec 10, 2024	39.80	41.00	39.80	40.00	40.00	5,117
Dec 9, 2024	39.40	39.80	39.40	39.80	39.80	3,434
Dec 6, 2024	39.00	39.60	39.00	39.40	39.40	871
Dec 5, 2024	39.00	39.50	39.00	39.00	39.00	4,586
Dec 4, 2024	39.00	39.10	38.90	39.00	39.00	426
Dec 3, 2024	38.70	39.00	38.50	39.00	39.00	1,858
Dec 2, 2024	40.60	40.60	37.10	39.00	39.00	3,964
Nov 29, 2024	40.50	41.50	40.50	40.50	40.50	1,924
Nov 28, 2024	40.40	40.60	40.30	40.50	40.50	1,955
Nov 27, 2024	43.00	43.00	40.40	40.60	40.60	3,596
Nov 26, 2024	42.90	43.50	42.90	43.10	43.10	551
Nov 25, 2024	42.90	43.40	42.90	42.90	42.90	1,193
Nov 22, 2024	42.80	43.00	42.70	42.90	42.90	654
Nov 21, 2024	42.80	42.90	42.70	42.70	42.70	198
Nov 20, 2024	43.00	43.00	42.70	42.80	42.80	308
Nov 19, 2024	42.70	43.60	42.60	42.70	42.70	18,996
Nov 18, 2024	42.60	42.80	42.60	42.70	42.70	4,892
Nov 15, 2024	42.70	42.80	42.60	42.70	42.70	5,597
Nov 14, 2024	42.60	42.70	42.60	42.60	42.60	263
Nov 13, 2024	42.50	42.70	42.40	42.60	42.60	613
Nov 12, 2024	42.60	42.60	42.50	42.50	42.50	326
Nov 11, 2024	42.60	42.60	42.50	42.60	42.60	789
Nov 8, 2024	42.50	42.60	42.30	42.60	42.60	1,053
Nov 7, 2024	42.70	42.70	42.50	42.50	42.50	382
Nov 6, 2024	42.50	42.80	42.50	42.70	42.70	1,772
Nov 5, 2024	42.60	42.60	42.40	42.50	42.50	332
Nov 4, 2024	42.50	42.70	42.30	42.60	42.60	2,007
Nov 1, 2024	42.50	42.50	42.50	42.50	42.50	583
Oct 31, 2024	42.50	42.50	42.40	42.50	42.50	159
Oct 30, 2024	42.60	42.60	42.40	42.50	42.50	226
Oct 29, 2024	42.60	42.70	42.60	42.60	42.60	512
Oct 28, 2024	42.60	42.60	42.40	42.60	42.60	2,526
Oct 25, 2024	42.10	42.80	42.10	42.60	42.60	2,517
Oct 24, 2024	41.80	42.20	41.80	42.10	42.10	637
Oct 23, 2024	42.30	42.30	41.80	41.90	41.90	15,991
Oct 22, 2024	42.50	42.60	42.30	42.30	42.30	856
Oct 21, 2024	42.50	42.70	42.40	42.50	42.50	5,829
Oct 18, 2024	42.30	42.60	42.30	42.50	42.50	2,824
Oct 17, 2024	42.30	42.50	42.20	42.30	42.30	668
Oct 16, 2024	42.10	42.30	41.80	42.30	42.30	16,719
Oct 15, 2024	42.90	43.00	42.10	42.10	42.10	2,704
Oct 14, 2024	43.40	43.40	43.00	43.00	43.00	241
Oct 11, 2024	43.00	43.50	42.80	43.40	43.40	1,464
Oct 10, 2024	43.30	43.30	42.80	43.00	43.00	2,561
Oct 9, 2024	43.50	43.60	43.00	43.30	43.30	1,106
Oct 8, 2024	43.60	43.60	43.50	43.50	43.50	467
Oct 7, 2024	43.80	44.00	43.60	43.60	43.60	857
Oct 4, 2024	43.30	44.10	43.30	43.80	43.80	1,024
Oct 3, 2024	43.00	43.40	42.90	43.30	43.30	1,168
Oct 2, 2024	43.00	43.10	43.00	43.00	43.00	669
Oct 1, 2024	43.00	43.20	42.90	43.00	43.00	604
Sep 30, 2024	43.00	44.00	42.90	42.90	42.90	3,941
Sep 27, 2024	42.60	43.00	42.30	42.90	42.90	4,412
Sep 26, 2024	40.40	41.70	40.40	41.70	41.70	3,633
Sep 25, 2024	40.60	40.70	40.10	40.10	40.10	403
Sep 24, 2024	40.80	40.90	40.50	40.60	40.60	1,428
Sep 23, 2024	42.00	42.00	40.80	40.80	40.80	15,521
Sep 20, 2024	41.60	42.00	41.20	41.70	41.70	12,224
Sep 19, 2024	39.50	41.60	39.50	41.60	41.60	7,684
Sep 18, 2024	39.50	39.60	39.40	39.50	39.50	81
Sep 17, 2024	38.40	39.60	38.30	39.50	39.50	15,046
Sep 16, 2024	36.80	38.80	36.80	38.40	38.40	1,273
Sep 13, 2024	36.80	37.00	36.60	36.80	36.80	288
Sep 12, 2024	36.90	36.90	36.50	36.80	36.80	1,202
Sep 11, 2024	37.10	37.20	36.70	36.90	36.90	482
Sep 10, 2024	37.30	37.50	37.00	37.10	37.10	946
Sep 9, 2024	37.00	37.30	36.80	37.30	37.30	1,036
Sep 6, 2024	37.80	37.80	37.20	37.20	37.20	1,127
Sep 5, 2024	37.90	37.90	37.60	37.80	37.80	796
Sep 4, 2024	38.30	38.30	37.70	37.90	37.90	562
Sep 3, 2024	38.30	38.30	38.10	38.30	38.30	380
Sep 2, 2024	38.30	40.00	38.30	38.30	38.30	655
Aug 30, 2024	38.30	38.60	38.00	38.30	38.30	2,191
Aug 29, 2024	38.50	38.60	38.20	38.30	38.30	2,468
Aug 28, 2024	38.70	38.80	38.50	38.70	38.70	708
Aug 27, 2024	39.00	39.00	38.70	38.70	38.70	457
Aug 26, 2024	39.10	39.10	38.70	39.00	39.00	767
Aug 23, 2024	39.10	39.60	38.70	39.00	39.00	1,037
Aug 22, 2024	38.70	39.10	38.50	39.00	39.00	1,884
Aug 21, 2024	38.80	39.00	38.50	38.60	38.60	1,806
Aug 20, 2024	39.00	39.00	38.50	38.80	38.80	477
Aug 19, 2024	39.30	40.10	39.00	39.00	39.00	1,128
Aug 16, 2024	37.60	39.00	37.50	39.00	39.00	1,133
Aug 15, 2024	37.30	37.70	37.20	37.50	37.50	459
Aug 14, 2024	37.20	37.60	37.20	37.20	37.20	591
Aug 13, 2024	36.10	37.10	36.10	37.10	37.10	631
Aug 12, 2024	35.70	36.00	35.60	36.00	36.00	4,836
Aug 9, 2024	37.10	37.90	35.20	35.40	35.40	3,241
Aug 8, 2024	37.00	37.10	36.30	37.00	37.00	1,157
Aug 7, 2024	36.00	37.00	36.00	37.00	37.00	1,012
Aug 6, 2024	35.40	35.90	35.00	35.90	35.90	1,072
Aug 5, 2024	36.60	36.80	33.70	35.20	35.20	3,608
Aug 2, 2024	37.50	37.50	36.80	37.20	37.20	1,418
Aug 1, 2024	38.70	39.00	37.00	37.50	37.50	3,973
Jul 31, 2024	38.90	39.00	38.80	38.90	38.90	277
Jul 30, 2024	39.00	39.00	38.70	38.90	38.90	573
Jul 29, 2024	39.50	39.60	39.00	39.00	39.00	613
Jul 26, 2024	40.20	40.30	39.50	39.50	39.50	7,045
Jul 25, 2024	40.30	40.30	40.00	40.30	40.30	403
Jul 24, 2024	40.50	41.10	40.30	40.30	40.30	3,782
Jul 23, 2024	39.60	40.60	39.50	40.50	40.50	2,518
Jul 22, 2024	38.90	40.00	38.90	39.60	39.60	1,919
Jul 19, 2024	39.40	39.40	39.00	39.30	39.30	858
Jul 18, 2024	39.60	39.60	39.30	39.30	39.30	2,239
Jul 17, 2024	40.30	40.40	39.20	39.40	39.40	1,399
Jul 16, 2024	39.80	40.30	39.70	40.30	40.30	7,092
Jul 15, 2024	40.90	40.90	39.50	39.80	39.80	5,702
Jul 12, 2024	41.20	41.30	40.80	40.90	40.90	3,032
Jul 11, 2024	41.70	41.70	40.70	41.00	41.00	3,173
Jul 10, 2024	41.70	41.70	41.50	41.70	41.70	507
Jul 9, 2024	41.80	41.80	41.60	41.70	41.70	1,925
Jul 8, 2024	41.80	42.30	41.70	41.80	41.80	696
Jul 5, 2024	42.30	42.30	41.20	41.80	41.80	2,572
Jul 4, 2024	42.50	42.70	42.20	42.30	42.30	732
Jul 3, 2024	42.60	42.60	42.10	42.50	42.50	1,556
Jul 2, 2024	42.90	42.90	42.40	42.50	42.50	760
Jul 1, 2024	42.60	42.90	41.10	42.90	42.90	2,486
Jun 28, 2024	42.40	42.40	41.50	42.00	42.00	5,389
Jun 27, 2024	43.30	43.30	40.70	42.60	42.60	6,031
Jun 26, 2024	43.90	44.00	42.20	43.30	43.30	1,396
Jun 25, 2024	45.00	45.00	43.80	44.00	44.00	2,816
Jun 24, 2024	45.80	45.80	45.00	45.20	45.20	1,634
Jun 21, 2024	47.00	47.00	45.70	45.80	45.80	1,462
Jun 20, 2024	46.40	47.20	46.20	47.20	47.20	1,438
Jun 19, 2024	45.60	46.40	45.50	46.40	46.40	1,030
Jun 18, 2024	45.40	45.50	45.10	45.50	45.50	4,436
Jun 17, 2024	46.00	46.00	45.10	45.30	45.30	3,119
Jun 14, 2024	47.60	48.00	45.80	45.80	45.80	5,410
Jun 13, 2024	48.10	48.10	47.30	47.70	47.70	2,355
Jun 12, 2024	49.00	49.00	47.70	48.10	48.10	3,925
Jun 11, 2024	47.70	50.00	47.70	49.00	49.00	8,368
Jun 10, 2024	47.50	48.00	46.80	47.60	47.60	4,684
Jun 7, 2024	46.30	48.50	46.30	48.50	48.50	3,597
Jun 6, 2024	45.90	46.30	45.50	46.30	46.30	7,300
Jun 5, 2024	46.30	46.30	45.90	45.90	45.90	258
Jun 4, 2024	46.00	46.40	45.70	46.30	46.30	1,303
Jun 3, 2024	44.80	46.00	44.60	46.00	46.00	11,519
May 31, 2024	44.50	44.50	44.20	44.50	44.50	9,453
May 30, 2024	44.50	44.80	44.20	44.50	44.50	9,203
May 29, 2024	2 Dividend
May 29, 2024	45.00	45.20	44.60	44.60	44.60	2,135
May 28, 2024	46.40	46.80	46.20	46.60	44.60	1,848
May 27, 2024	46.40	46.60	45.40	46.20	44.22	1,820
May 24, 2024	47.00	47.20	46.20	46.40	44.41	8,209
May 23, 2024	47.80	48.00	46.80	47.40	45.37	3,002
May 22, 2024	47.40	48.00	47.40	48.00	45.94	600
May 21, 2024	47.30	47.50	46.80	47.40	45.37	7,946
May 20, 2024	47.50	47.70	47.30	47.40	45.37	964
May 17, 2024	48.80	48.90	47.40	47.40	45.37	2,584
May 16, 2024	49.00	49.00	48.30	48.80	46.71	487
May 15, 2024	48.00	49.00	47.50	49.00	46.90	3,644
May 14, 2024	47.80	48.80	47.70	48.00	45.94	3,313
May 13, 2024	47.60	47.80	47.60	47.70	45.65	1,698
May 10, 2024	47.80	48.00	47.40	47.60	45.56	1,520
May 9, 2024	47.70	47.80	47.50	47.80	45.75	490
May 8, 2024	47.70	47.80	47.50	47.70	45.65	271
May 7, 2024	48.00	48.00	47.50	47.70	45.65	4,754
May 6, 2024	48.10	48.30	47.70	48.00	45.94	5,673

CA8A.F CACI International Inc

403.00

-1.08%

ALITL.PA IT Link SA

24.65

-0.52%

AUB.PA Aubay Société Anonyme

45.55

-0.98%

WAVE.PA Wavestone SA

47.15

-1.15%

NRO.PA Neurones S.A.

47.80

+0.21%

ATE.PA Alten S.A.

75.35

-0.99%

IOS.F IONOS Group SE

32.40

+4.85%

REY.MI Reply S.p.A.

157.70

-0.63%

NA9.DE Nagarro SE

62.50

-3.18%

WISE.L Wise plc

1,029.00

+3.42%