Inclusio SA (BST:9ZS)
Germany · Delayed Price · Currency is EUR 14.20
-0.10 (-0.70%)
At close: Oct 30, 2026
BST:9ZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.25 | 15.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 29, 2026 | 14.35 | 15.20 | 14.30 | 14.30 | 14.30 | -0.35% | - |
| Oct 28, 2026 | 14.65 | 15.45 | 14.35 | 14.35 | 14.35 | -2.71% | - |
| Oct 27, 2026 | 14.85 | 15.65 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| Oct 26, 2026 | 14.90 | 15.80 | 14.80 | 14.85 | 14.85 | - | - |
| Oct 23, 2026 | 14.70 | 15.60 | 14.70 | 14.85 | 14.85 | 0.68% | - |
| Oct 22, 2026 | 14.75 | 15.75 | 14.70 | 14.75 | 14.75 | -0.67% | - |
| Oct 21, 2026 | 15.10 | 15.90 | 14.85 | 14.85 | 14.85 | -1.33% | - |
| Oct 20, 2026 | 14.95 | 15.85 | 14.95 | 15.05 | 15.05 | 0.67% | - |
| Oct 19, 2026 | 15.05 | 16.00 | 14.95 | 14.95 | 14.95 | - | - |
| Oct 16, 2026 | 15.15 | 16.00 | 14.95 | 14.95 | 14.95 | -0.99% | - |
| Oct 15, 2026 | 14.95 | 16.00 | 14.95 | 15.10 | 15.10 | -2.58% | - |
| Oct 14, 2026 | 14.95 | 15.95 | 14.85 | 15.50 | 15.50 | 4.03% | - |
| Oct 13, 2026 | 14.75 | 15.90 | 14.75 | 14.90 | 14.90 | -2.30% | - |
| Oct 12, 2026 | 15.10 | 15.65 | 15.10 | 15.25 | 15.25 | 0.99% | - |
| Oct 9, 2026 | 14.80 | 15.60 | 14.80 | 15.10 | 15.10 | 1.68% | - |
| Oct 8, 2026 | 14.85 | 15.80 | 14.80 | 14.85 | 14.85 | -0.34% | - |
| Oct 7, 2026 | 14.95 | 15.95 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 6, 2026 | 14.90 | 16.00 | 14.90 | 15.00 | 15.00 | 0.67% | - |
| Oct 5, 2026 | 14.85 | 15.80 | 14.85 | 14.90 | 14.90 | -2.93% | - |
| Oct 2, 2026 | 15.05 | 16.00 | 15.05 | 15.35 | 15.35 | -0.65% | - |
| Oct 1, 2026 | 15.20 | 16.20 | 15.20 | 15.45 | 15.45 | -1.59% | - |
| Sep 30, 2026 | 15.35 | 16.25 | 15.35 | 15.70 | 15.70 | -0.32% | - |
| Sep 29, 2026 | 15.15 | 16.25 | 15.15 | 15.75 | 15.75 | - | - |
| Sep 28, 2026 | 15.90 | 16.40 | 15.75 | 15.75 | 15.75 | -0.94% | - |
| Sep 25, 2026 | 16.20 | 16.40 | 15.80 | 15.90 | 15.90 | -1.85% | - |
| Sep 24, 2026 | 15.35 | 16.35 | 15.35 | 16.20 | 16.20 | 2.21% | - |
| Sep 23, 2026 | 15.70 | 16.20 | 15.70 | 15.85 | 15.85 | 0.96% | - |
| Sep 22, 2026 | 15.20 | 16.10 | 15.20 | 15.70 | 15.70 | - | - |
| Sep 21, 2026 | 15.65 | 16.15 | 15.65 | 15.70 | 15.70 | 0.32% | - |
| Sep 18, 2026 | 15.35 | 16.30 | 15.35 | 15.65 | 15.65 | -0.95% | - |
| Sep 17, 2026 | 15.35 | 16.15 | 15.15 | 15.80 | 15.80 | 0.96% | - |
| Sep 16, 2026 | 15.25 | 16.35 | 15.20 | 15.65 | 15.65 | -0.32% | - |
| Sep 15, 2026 | 15.25 | 16.35 | 15.25 | 15.70 | 15.70 | -0.95% | - |
| Sep 14, 2026 | 15.30 | 16.35 | 15.25 | 15.85 | 15.85 | - | - |
| Sep 11, 2026 | 16.50 | 16.50 | 15.85 | 15.85 | 15.85 | -0.94% | - |
| Sep 10, 2026 | 16.10 | 16.70 | 16.00 | 16.00 | 16.00 | -1.54% | - |
| Sep 9, 2026 | 15.85 | 16.90 | 15.85 | 16.25 | 16.25 | -0.91% | - |
| Sep 8, 2026 | 15.85 | 16.90 | 15.85 | 16.40 | 16.40 | - | - |
| Sep 7, 2026 | 15.75 | 16.95 | 15.75 | 16.40 | 16.40 | 0.61% | - |
| Sep 4, 2026 | 15.80 | 16.80 | 15.80 | 16.30 | 16.30 | - | - |
| Sep 3, 2026 | 15.75 | 16.80 | 15.75 | 16.30 | 16.30 | - | - |
| Sep 2, 2026 | 16.80 | 16.90 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Sep 1, 2026 | 15.95 | 17.00 | 15.95 | 16.40 | 16.40 | -0.30% | - |
| Aug 31, 2026 | 16.15 | 17.20 | 16.15 | 16.45 | 16.45 | -1.50% | - |
| Aug 28, 2026 | 17.20 | 17.30 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Aug 27, 2026 | 15.95 | 17.30 | 15.95 | 16.50 | 16.50 | 0.61% | - |
| Aug 26, 2026 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 25, 2026 | 16.10 | 17.10 | 16.10 | 16.40 | 16.40 | -0.91% | - |
| Aug 24, 2026 | 16.35 | 17.20 | 16.35 | 16.55 | 16.55 | -2.07% | - |