Foncière Inea SA | Mid-cap | Real Estate

Foncière Inea SA Historical Price Chart

Foncière Inea SA Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€30.800.00%€31.00€31.00€30.402.0K
Oct 3, 2025€30.80+1.99%€31.00€31.60€30.703.1K
Oct 2, 2025€30.20-5.62%€32.00€32.00€30.205.4K
Oct 1, 2025€32.000.00%€31.60€32.10€31.60138
Sep 30, 2025€32.000.00%€32.00€32.00€31.801.4K
Sep 29, 2025€32.00+0.31%€32.10€32.10€31.70681
Sep 26, 2025€31.90+0.31%€31.90€32.20€31.90719
Sep 25, 2025€31.80+0.32%€31.70€31.80€31.602.9K
Sep 24, 2025€31.70-0.31%€31.70€31.80€31.40668
Sep 23, 2025€31.80+0.63%€31.70€32.50€31.702.2K
Sep 22, 2025€31.60-0.32%€31.70€31.70€31.202.1K
Sep 19, 2025€31.70-1.86%€32.30€32.60€31.702.1K
Sep 18, 2025€32.30-0.31%€32.40€32.60€32.20503
Sep 17, 2025€32.40-0.31%€32.50€32.50€32.20665
Sep 16, 2025€32.50-1.22%€32.80€32.90€32.101.3K
Sep 15, 2025€32.90+0.92%€32.60€33.10€32.60555
Sep 12, 2025€32.60-0.61%€32.80€32.80€32.40598
Sep 11, 2025€32.800.00%€32.80€33.10€32.401.7K
Sep 10, 2025€32.80+0.31%€32.70€32.80€32.70163
Sep 9, 2025€32.700.00%€32.40€32.80€32.40617
Sep 8, 2025€32.70+1.55%€32.20€32.80€32.20634
Sep 5, 2025€32.200.00%€32.20€32.30€32.00856
Sep 4, 2025€32.20-0.31%€32.30€32.30€32.1048
Sep 3, 2025€32.30-1.22%€32.60€32.60€32.20363
Sep 2, 2025€32.70-0.30%€32.80€32.80€32.30183
Sep 1, 2025€32.800.00%€32.80€32.90€32.30466
Aug 29, 2025€32.80-0.61%€33.10€33.10€32.70500
Aug 28, 2025€33.000.00%€33.00€33.20€33.00277
Aug 27, 2025€33.000.00%€32.90€33.00€32.90646
Aug 26, 2025€33.00-2.94%€34.00€34.00€32.701.6K
Aug 25, 2025€34.000.00%€34.00€34.00€33.90511
Aug 22, 2025€34.000.00%€33.80€34.10€33.8048
Aug 21, 2025€34.000.00%€34.00€34.30€32.602.2K
Aug 20, 2025€34.00-1.16%€34.40€34.50€34.00408
Aug 19, 2025€34.400.00%€34.40€34.40€34.404
Aug 18, 2025€34.400.00%€34.40€34.40€34.4035
Aug 15, 2025€34.400.00%€34.40€34.50€34.4043
Aug 14, 2025€34.400.00%€34.40€34.50€33.90413
Aug 13, 2025€34.40+0.58%€34.20€34.40€34.10310
Aug 12, 2025€34.200.00%€34.20€34.20€34.0051
Aug 11, 2025€34.20+0.88%€33.90€34.20€33.9025
Aug 8, 2025€33.90-1.45%€33.90€34.20€33.70891
Aug 7, 2025€34.40-0.58%€34.60€34.60€34.4024
Aug 6, 2025€34.60+0.29%€34.40€34.60€34.40172
Aug 5, 2025€34.50-1.43%€34.50€34.50€34.50577
Aug 4, 2025€35.00+1.16%€34.60€35.00€34.30639
Aug 1, 2025€34.60+0.29%€34.50€34.60€34.50334
Jul 31, 2025€34.50+0.29%€34.40€34.50€34.30356
Jul 30, 2025€34.40+0.58%€34.20€34.40€34.00557
Jul 29, 2025€34.20-0.58%€34.40€34.40€33.90646
Jul 28, 2025€34.400.00%€34.40€34.50€34.20668
Jul 25, 2025€34.40-0.29%€34.40€34.50€34.00502
Jul 24, 2025€34.50+1.77%€34.20€34.50€34.10278
Jul 23, 2025€33.90-0.88%€34.30€34.30€33.70513
Jul 22, 2025€34.20+0.59%€34.00€34.50€33.80694
Jul 21, 2025€34.00-0.58%€33.90€34.20€33.80315
Jul 18, 2025€34.20+0.88%€33.90€34.20€33.70150
Jul 17, 2025€33.90+1.19%€32.90€33.90€32.901.5K
Jul 16, 2025€33.50-2.90%€34.40€34.50€33.30829
Jul 15, 2025€34.500.00%€34.50€34.50€34.30216
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€30.800.00%€31.00€31.00€30.402.0K
Sep 29, 2025€30.80-3.45%€32.10€32.10€30.2010.7K
Sep 22, 2025€31.90+0.63%€31.70€32.50€31.208.6K
Sep 15, 2025€31.70-2.76%€32.60€33.10€31.705.1K
Sep 8, 2025€32.60+1.24%€32.20€33.10€32.203.7K
Sep 1, 2025€32.20-1.83%€32.80€32.90€32.001.9K
Aug 25, 2025€32.80-3.53%€34.00€34.00€32.703.5K
Aug 18, 2025€34.00-1.16%€34.40€34.50€32.602.7K
Aug 11, 2025€34.40+1.47%€33.90€34.50€33.90842
Aug 4, 2025€33.90-2.02%€34.60€35.00€33.702.3K
Jul 28, 2025€34.60+0.58%€34.40€34.60€33.902.6K
Jul 21, 2025€34.40+0.58%€33.90€34.50€33.702.3K
Jul 14, 2025€34.20-1.44%€34.70€34.70€32.902.8K
Jul 7, 2025€34.70-0.57%€34.90€35.50€34.501.1K
Jun 30, 2025€34.900.00%€34.80€35.00€34.50884
Jun 23, 2025€34.90-0.57%€35.20€35.80€34.402.0K
Jun 16, 2025€35.10-1.13%€35.00€35.60€33.104.2K
Jun 9, 2025€35.50-4.05%€34.30€36.10€34.303.8K
Jun 2, 2025€37.000.00%€37.20€38.20€36.909.9K
May 26, 2025€37.00+1.09%€36.60€37.40€36.601.6K
May 19, 2025€36.60+4.27%€35.20€37.50€35.204.6K
May 12, 2025€35.10-1.40%€35.30€35.40€34.401.9K
May 5, 2025€35.60-1.11%€36.00€36.30€34.802.3K
Apr 28, 2025€36.00+1.69%€35.60€36.70€35.402.9K
Apr 21, 2025€35.40+0.85%€35.10€35.90€34.801.7K
Apr 14, 2025€35.10+2.63%€34.40€35.10€34.00755
Apr 7, 2025€34.20+0.29%€33.90€34.20€32.802.6K
Mar 31, 2025€34.10-3.40%€35.30€35.40€33.703.3K
Mar 24, 2025€35.30+0.86%€35.60€36.00€35.107.6K
Mar 17, 2025€35.00+2.94%€34.00€35.60€33.702.8K
Mar 10, 2025€34.00+1.49%€33.70€34.20€33.202.8K
Mar 3, 2025€33.50-2.05%€34.20€34.20€33.10523.4K
Feb 24, 2025€34.20+3.32%€33.10€34.80€32.704.2K
Feb 17, 2025€33.10+1.85%€32.50€33.20€32.102.3K
Feb 10, 2025€32.50-2.40%€33.30€34.30€32.007.0K
Feb 3, 2025€33.30-0.30%€33.40€33.50€32.80487
Jan 27, 2025€33.40+1.21%€32.90€33.40€32.501.2K
Jan 20, 2025€33.00-4.62%€34.60€34.60€32.504.5K
Jan 13, 2025€34.60+1.17%€33.10€34.60€33.103.9K
Jan 6, 2025€34.20+3.32%€33.10€34.40€32.602.8K
Dec 30, 2024€33.10+5.75%€31.30€33.90€31.302.6K
Dec 23, 2024€31.30-0.32%€31.50€31.50€31.20944
Dec 16, 2024€31.40-1.88%€32.00€32.00€30.903.1K
Dec 9, 2024€32.00+1.59%€31.60€32.50€31.404.7K
Dec 2, 2024€31.50-0.94%€31.60€31.60€30.004.0K
Nov 25, 2024€31.80-0.31%€31.20€31.90€31.002.1K
Nov 18, 2024€31.90+2.90%€31.00€31.90€30.203.6K
Nov 11, 2024€31.00+0.32%€30.90€31.80€30.801.9K
Nov 4, 2024€30.90+0.65%€30.70€31.10€29.506.7K
Oct 28, 2024€30.70-0.65%€30.90€31.10€30.602.1K
Oct 21, 2024€30.90+0.32%€31.20€31.50€30.305.9K
Oct 14, 2024€30.80+0.33%€31.10€31.30€30.505.3K
Oct 7, 2024€30.70+0.33%€30.60€31.10€30.304.0K
Sep 30, 2024€30.60-0.33%€31.00€31.00€30.404.7K
Sep 23, 2024€30.70+0.33%€30.60€30.90€30.505.8K
Sep 16, 2024€30.600.00%€30.80€30.80€30.404.0K
Sep 9, 2024€30.600.00%€30.40€30.80€30.305.8K
Sep 2, 2024€30.60-0.33%€30.70€30.80€30.304.5K
Aug 26, 2024€30.70+0.33%€31.00€31.00€30.202.5K
Aug 19, 2024€30.600.00%€30.60€30.90€30.101.4K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€30.80-3.75%€31.60€32.10€30.2010.6K
Sep 1, 2025€32.00-2.44%€32.80€33.10€31.2021.4K
Aug 1, 2025€32.80-4.93%€34.50€35.00€32.609.7K
Jul 1, 2025€34.50-0.58%€34.70€35.50€32.909.0K
Jun 1, 2025€34.70-6.22%€37.20€38.20€33.1020.2K
May 1, 2025€37.00+3.64%€36.00€37.50€34.4011.1K
Apr 1, 2025€35.70+1.71%€35.10€36.00€32.809.7K
Mar 1, 2025€35.10+2.63%€34.20€36.00€33.10537.6K
Feb 1, 2025€34.20+2.40%€33.40€34.80€32.0014.0K
Jan 1, 2025€33.40+1.21%€33.90€34.60€32.5013.0K
Dec 1, 2024€33.00+3.77%€31.60€33.10€30.0014.7K
Nov 1, 2024€31.80+3.58%€30.80€31.90€29.5014.7K
Oct 1, 2024€30.700.00%€30.70€31.50€30.3020.1K
Sep 1, 2024€30.700.00%€30.70€31.00€30.3021.4K
Aug 1, 2024€30.700.00%€30.80€31.00€30.1013.1K
Jul 1, 2024€30.70+8.10%€28.60€31.20€28.5024.4K
Jun 1, 2024€28.40-13.15%€32.70€33.20€27.7022.3K
May 1, 2024€32.70-0.61%€33.00€34.20€31.0029.5K
Apr 1, 2024€32.90+0.92%€32.60€33.60€31.9021.6K
Mar 1, 2024€32.60-9.44%€36.00€36.00€32.3012.1K
Feb 1, 2024€36.00-4.00%€37.50€37.60€34.3013.4K
Jan 1, 2024€37.50-1.32%€38.00€38.20€37.206.3K
Dec 1, 2023€38.00+6.74%€35.60€38.30€33.0024.4K
Nov 1, 2023€35.60-4.56%€37.30€38.30€35.006.9K
Oct 1, 2023€37.30+0.27%€37.20€37.80€35.706.9K
Sep 1, 2023€37.20-6.06%€39.60€39.80€36.506.2K
Aug 1, 2023€39.60+5.60%€37.60€39.70€35.908.9K
Jul 1, 2023€37.50-1.32%€37.90€38.30€37.403.1K
Jun 1, 2023€38.00+2.98%€36.80€38.90€36.406.7K
May 1, 2023€36.90-9.11%€40.90€42.30€35.1017.2K
Apr 1, 2023€40.60-3.10%€42.40€43.60€40.502.7K
Mar 1, 2023€41.90-3.68%€43.50€43.60€40.508.9K
Feb 1, 2023€43.50+2.59%€42.50€43.60€42.107.7K
Jan 1, 2023€42.40+2.17%€41.60€42.80€40.504.1K
Dec 1, 2022€41.50+7.79%€38.60€42.80€37.6017.2K
Nov 1, 2022€38.50-3.75%€39.90€40.20€38.409.6K
Oct 1, 2022€40.000.00%€40.40€40.60€38.8058.6K
Sep 1, 2022€40.00-7.41%€43.20€43.20€38.5012.7K
Aug 1, 2022€43.20-1.14%€43.70€44.20€43.005.6K
Jul 1, 2022€43.70-0.46%€43.90€46.00€42.405.4K
Jun 1, 2022€43.90-5.29%€46.35€48.00€43.8016.0K
May 1, 2022€46.35+11.69%€42.00€46.40€42.005.9K
Apr 1, 2022€41.50-9.59%€45.80€48.00€41.1011.1K
Mar 1, 2022€45.900.00%€45.90€46.60€41.5015.8K
Feb 1, 2022€45.90-2.34%€47.20€48.50€45.1018.5K
Jan 1, 2022€47.00+2.62%€45.80€48.90€45.808.1K
Dec 1, 2021€45.80+1.78%€45.00€46.80€44.7086.1K
Nov 1, 2021€45.00+0.67%€44.70€45.00€44.105.3K
Oct 1, 2021€44.70+4.20%€42.90€44.90€41.605.7K
Sep 1, 2021€42.90-0.92%€43.60€43.90€42.007.6K
Aug 1, 2021€43.30+6.13%€41.30€43.90€41.108.9K
Jul 1, 2021€40.800.00%€41.00€42.00€40.003.8K
Jun 1, 2021€40.80+2.51%€39.80€42.30€39.7015.2K
May 1, 2021€39.80+2.05%€39.10€42.50€38.6030.7K
Apr 1, 2021€39.00-4.88%€41.10€42.00€38.5018.3K
Mar 1, 2021€41.00+8.47%€38.10€41.80€38.0025.3K
Feb 1, 2021€37.80-2.07%€38.60€38.90€36.507.5K
Jan 1, 2021€38.60-1.03%€39.00€39.70€38.508.2K
Dec 1, 2020€39.00+1.56%€38.40€39.00€37.808.9K
Nov 1, 2020€38.40+2.40%€37.60€38.50€37.3016.2K
DateCloseChange %OpenHighLowVolume
2025€30.80-6.67%€33.90€38.20€30.20656.2K
2024€33.00-13.16%€38.00€38.20€27.70213.5K
2023€38.00-8.43%€41.60€43.60€33.00103.9K
2022€41.50-9.39%€45.80€48.90€37.60184.6K
2021€45.80+17.44%€39.00€46.80€36.50222.7K
2020€39.00-4.88%€41.40€43.00€35.40174.5K
2019€41.00+4.43%€39.26€47.00€37.67410.2K
2018€39.26-1.23%€39.75€40.94€36.98103.6K
2017€39.75+5.52%€37.87€40.15€36.16105.4K
2016€37.67+2.70%€36.68€39.15€35.3682.0K
2015€36.68+4.26%€35.19€40.94€33.3183.5K
2014€35.18+4.98%€33.51€35.29€29.43493.0K
2013€33.51-1.15%€33.70€35.88€31.7279.4K
2012€33.90-12.31%€38.66€39.16€33.3449.7K
2011€38.66+7.42%€35.96€38.96€32.25185.8K
2010€35.99-4.26%€37.60€39.45€34.12145.9K
2009€37.59+52.62%€24.63€37.62€21.86121.0K
2008€24.63-33.74%€37.17€37.40€19.83111.3K
2007€37.17-5.08%€39.35€39.65€32.71294.6K
2006€39.160.00%€40.14€40.54€38.5152.3K

How Foncière Inea SA Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Foncière Inea SA Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Foncière Inea SA0.33%-23.00%-18.30%-20.74%-16.55%-16.55%
Fiducial Real Estate-3.41%-10.05%-0.58%44.68%125.17%125.17%
Crosswood11.22%32.93%147.73%325.78%172.50%172.50%
Versity0.00%2.06%2.06%2.06%2.06%2.06%
Foncière Volta42.86%31.03%43.94%200.63%83.04%83.04%
Foncière Vindi S.A12.20%70.37%96.58%1,383.87%736.36%736.36%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Foncière Inea SA Investment Returns

Long-Term Investment Performance Analysis

Foncière Inea SA stock price in Oct 2015 was €39.56, A €1,000.00 lump sum investment in Foncière Inea SA made 10 years ago would be worth approximately €1,360.97 today, representing a positive return of 36.10%. This translates to an annualized return (CAGR) of 3.13%. During this period, Foncière Inea SA paid out €23.04 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,360.97
Total Return 36.10%
Annual Return (CAGR) 3.13%
Total Dividends €582.41
Shares Owned 25.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Foncière Inea SA has delivered a total return of 0.3%.

  • 52-Week High reached EUR38.20 on June 3, 2025.
  • 52-Week Low touched EUR29.50 on November 4, 2024.
  • Current Price trading at EUR30.80 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Foncière Inea SA (inea) would have grown to approximately EUR8,170.00 as of October 7, 2025, representing a total return of -18.3%.

This represents a compound annual growth rate (CAGR) of -4.0% over the 5-year period.

Foncière Inea SA (inea) has delivered an annualized return of -2.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Foncière Inea SA would have grown to EUR7,926.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Foncière Inea SA (inea) has achieved its strongest performance over the 12 months period, delivering a total return of 0.3%.

Foncière Inea SA (inea) shows the following performance across different time periods:

Positive Returns: 12 months (+0.3%)

Negative Returns: 3 years (-23.0%), 5 years (-18.3%), 10 years (-20.7%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.