Infotel S.A. - 0OQQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	39.7	40	39.7	40.3	39.7	5
November 05, 2025	40	40	40	40	40	25
November 04, 2025	40.2	40.2	40.2	40.2	40.2	1
November 03, 2025	40.3	40.1	40.1	40.3	40.1	1
October 31, 2025	39.5	39.5	39.5	39.5	39.5	1
October 30, 2025	40.9	40.9	40.9	40.9	40.9	2
October 27, 2025	40.4	40.2	40.2	40.4	40.2	0
October 24, 2025	40.8	40.8	40.8	40.8	40.8	0
October 23, 2025	40.45	40.45	40.45	40.45	40.45	15,000
October 22, 2025	41.4	40.9	40.9	41.4	40.9	0
October 21, 2025	39.8	39.8	39.8	39.8	39.8	31,422
October 17, 2025	40.7	40.7	40.7	40.7	40.7	1
October 16, 2025	40.7	40.7	40.7	40.7	40.7	0
October 08, 2025	42.7	42.8	42.8	42.8	42.7	19
October 06, 2025	42.4	41.9	41.9	42.4	41.9	13
October 03, 2025	44	44	44	44	44	1
October 02, 2025	43.2	43.2	43.2	43.2	43.2	1
October 01, 2025	43.6	43.7	43.7	43.7	43.6	1
September 30, 2025	43.6	43.4	43.4	43.6	43.4	374
September 29, 2025	42.4	42.4	42.4	42.4	42.4	12
September 25, 2025	42	42	42	42	42	1
September 24, 2025	43.9	43.9	43.9	43.9	43.9	0
September 22, 2025	42.9	42.8	42.8	42.9	42.8	80
September 19, 2025	43.4	43.4	43.4	43.4	43.4	2
September 18, 2025	42.8	42.8	42.8	42.8	42.8	0
September 16, 2025	41.6	41.6	41.6	41.6	41.6	0
September 15, 2025	41	41	41	41	41	0
September 10, 2025	40.5	40.9	40.9	40.9	40.5	169
September 09, 2025	40.7	40.5	40.5	40.7	40.5	322
September 04, 2025	41	40.8	40.8	41	40.8	44
September 03, 2025	41.2	41	41	41.2	41	288
September 02, 2025	42	42	42	42	42	0
September 01, 2025	41.9	41.9	41.9	41.9	41.9	0
August 28, 2025	41	41	41	41	41	0
August 26, 2025	41.5	41.5	41.5	41.5	41.5	4
August 22, 2025	43.9	44	44	44.2	43.9	24
August 20, 2025	42.9	42.9	42.9	42.9	42.9	1
August 19, 2025	43.6	43.6	43.6	43.6	43.6	1
August 18, 2025	43.5	43.5	43.5	43.5	43.5	230
August 14, 2025	43.7	43.7	43.7	43.7	43.7	1
August 12, 2025	43.7	43.7	43.7	43.7	43.7	254
August 11, 2025	44.3	44.3	44.3	44.3	44.3	100
August 07, 2025	44.2	43.9	43.9	44.7	43.9	6
August 06, 2025	43.9	44	44	44.7	43.9	317
August 05, 2025	42.2	42.2	42.2	42.2	42.2	1
August 01, 2025	40	40	40	40	40	329
July 31, 2025	39.8	41	41	41.1	39.8	657
July 25, 2025	37.5	37.4	37.4	37.5	37.4	2
July 17, 2025	38.2	38.2	38.2	38.2	38.2	3
July 14, 2025	38.3	38.3	38.3	38.3	38.2	14
July 11, 2025	38.2	38.2	38.2	38.2	38.2	33
July 10, 2025	38.2	38.2	38.2	38.2	38.2	17
July 09, 2025	39.3	39.3	39.3	39.3	39.3	9

Infotel S.A. (0OQQ.L) LSE