Infotel S.A. (0OQQ.L) LSE
36.50
+0.9(+2.53%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
36.50
+0.9(+2.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 36.8 | 36.5 | 36.5 | 36.8 | 36.5 | 86 |
| March 25, 2026 | 35.7 | 35.6 | 35.6 | 35.7 | 35.6 | 0 |
| March 24, 2026 | 36.1 | 36.1 | 36.1 | 36.1 | 36.1 | 14 |
| March 19, 2026 | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | 54 |
| March 17, 2026 | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | 16 |
| March 16, 2026 | 36 | 36.8 | 36.8 | 36.8 | 35.6 | 243 |
| March 13, 2026 | 37 | 36.5 | 36.5 | 37 | 36.5 | 255 |
| March 10, 2026 | 37.1 | 37 | 37 | 37.1 | 37 | 0 |
| March 09, 2026 | 36.6 | 37.1 | 37.1 | 37.1 | 36.6 | 0 |
| March 05, 2026 | 37.6 | 37.6 | 37.6 | 37.6 | 37.6 | 738 |
| March 04, 2026 | 35.4 | 37 | 37 | 37.2 | 35.4 | 738 |
| March 03, 2026 | 35 | 35.2 | 35.2 | 35.2 | 35 | 3 |
| March 02, 2026 | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | 2 |
| February 27, 2026 | 35.9 | 35.9 | 35.9 | 35.9 | 35.9 | 2 |
| February 24, 2026 | 34.8 | 34.4 | 34.4 | 34.8 | 34.3 | 2 |
| February 23, 2026 | 35.9 | 35.5 | 35.5 | 35.9 | 35.5 | 2 |
| February 17, 2026 | 36.4 | 36.3 | 0 | 36.4 | 36.2 | 1 |
| February 16, 2026 | 35.5 | 35.5 | 0 | 35.5 | 35.5 | 3 |
| February 13, 2026 | 36.4 | 36 | 0 | 36.4 | 36 | 1 |
| February 12, 2026 | 36.7 | 36.7 | 0 | 36.7 | 36.7 | 1 |
| February 11, 2026 | 37.6 | 37.6 | 0 | 37.6 | 37.6 | 5 |
| February 10, 2026 | 38.3 | 38 | 0 | 38.3 | 38 | 0 |
| February 09, 2026 | 39 | 38.7 | 0 | 39 | 38.7 | 0 |
| February 06, 2026 | 40.5 | 40.5 | 0 | 40.5 | 40.5 | 0 |
| February 04, 2026 | 42 | 42 | 0 | 42 | 42 | 0 |
| February 03, 2026 | 43.7 | 43.4 | 0 | 43.7 | 43.4 | 0 |
| February 02, 2026 | 43.6 | 43.6 | 0 | 43.6 | 43.6 | 3 |
| January 30, 2026 | 43.5 | 43.5 | 0 | 43.5 | 43.5 | 2 |
| January 29, 2026 | 43 | 42.9 | 0 | 43 | 42.9 | 240 |
| January 28, 2026 | 41.6 | 41.6 | 0 | 41.6 | 41.6 | 20 |
| January 27, 2026 | 41.5 | 41.5 | 0 | 41.5 | 41.5 | 20 |
| January 26, 2026 | 41.6 | 41.6 | 0 | 41.6 | 41.6 | 1 |
| January 23, 2026 | 40.7 | 40.5 | 0 | 40.7 | 40.5 | 1 |
| January 21, 2026 | 41 | 40.9 | 0 | 41 | 40.9 | 0 |
| January 20, 2026 | 40.3 | 40.3 | 0 | 40.3 | 40.3 | 212 |
| January 19, 2026 | 40.1 | 40.1 | 0 | 40.1 | 40.1 | 1 |
| January 16, 2026 | 40.2 | 40.2 | 0 | 40.2 | 40.2 | 1 |
| January 15, 2026 | 40.1 | 40.1 | 0 | 40.1 | 40.1 | 1 |
| January 14, 2026 | 40 | 40.3 | 0 | 40.3 | 40 | 2 |
| January 13, 2026 | 40.8 | 40.8 | 0 | 40.8 | 40.8 | 0 |
| January 12, 2026 | 41 | 41 | 0 | 41 | 41 | 24 |
| January 09, 2026 | 41.9 | 41.9 | 0 | 41.9 | 41.9 | 348 |
| January 07, 2026 | 42.5 | 42.5 | 0 | 42.5 | 42.5 | 4 |
| January 06, 2026 | 41.7 | 41.7 | 0 | 41.7 | 41.7 | 4 |
| January 05, 2026 | 41.9 | 41.9 | 0 | 41.9 | 41.9 | 3 |
| January 02, 2026 | 42.2 | 42.2 | 0 | 42.2 | 42.2 | 0 |
| December 23, 2025 | 42.1 | 42.1 | 0 | 42.1 | 42.1 | 2 |
| December 22, 2025 | 41.4 | 41.4 | 0 | 41.4 | 41.4 | 128 |
| December 19, 2025 | 42.4 | 42.4 | 0 | 42.4 | 42.4 | 13 |
| December 16, 2025 | 43 | 42.9 | 0 | 43 | 42.9 | 23 |
| December 12, 2025 | 43.6 | 43.6 | 0 | 43.6 | 43.6 | 110 |
| December 10, 2025 | 42.3 | 42.3 | 0 | 42.3 | 42.3 | 4 |
| December 08, 2025 | 41.3 | 41.3 | 0 | 41.3 | 41.3 | 2 |
| December 03, 2025 | 41.1 | 41.2 | 0 | 41.4 | 41.1 | 1 |