Inclusio SA (EBR:INCLU)
Belgium · Delayed Price · Currency is EUR 17.60
-0.15 (-0.85%)
Jan 20, 2026, 5:20 PM CET
Inclusio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 17.60 | 17.80 | 17.50 | 17.75 | 17.75 | 0.57% | 7,096 |
| Jan 16, 2026 | 17.65 | 17.65 | 17.55 | 17.65 | 17.65 | - | 210 |
| Jan 15, 2026 | 17.65 | 17.65 | 17.40 | 17.65 | 17.65 | - | 3,297 |
| Jan 14, 2026 | 17.65 | 17.65 | 17.60 | 17.65 | 17.65 | - | 101 |
| Jan 13, 2026 | 17.65 | 17.65 | 17.50 | 17.65 | 17.65 | - | 1,536 |
| Jan 12, 2026 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | -1.40% | 2,701 |
| Jan 9, 2026 | 17.85 | 17.90 | 17.60 | 17.90 | 17.90 | 0.28% | 4,694 |
| Jan 8, 2026 | 17.85 | 17.85 | 17.75 | 17.85 | 17.85 | - | 887 |
| Jan 7, 2026 | 17.90 | 17.90 | 17.60 | 17.85 | 17.85 | - | 2,382 |
| Jan 6, 2026 | 17.85 | 17.90 | 17.50 | 17.85 | 17.85 | - | 2,169 |
| Jan 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 1,372 |
| Jan 2, 2026 | 17.80 | 17.90 | 17.30 | 17.85 | 17.85 | - | 8,683 |
| Dec 31, 2025 | 17.90 | 17.90 | 17.55 | 17.85 | 17.85 | 0.28% | 1,184 |
| Dec 30, 2025 | 17.85 | 17.90 | 17.80 | 17.80 | 17.80 | - | 1,312 |
| Dec 29, 2025 | 17.90 | 17.90 | 17.60 | 17.80 | 17.80 | -0.28% | 2,434 |
| Dec 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% | 1 |
| Dec 23, 2025 | 17.70 | 17.90 | 17.50 | 17.90 | 17.90 | 1.70% | 955 |
| Dec 22, 2025 | 17.55 | 17.80 | 17.55 | 17.60 | 17.60 | -1.68% | 1,954 |
| Dec 19, 2025 | 17.75 | 17.90 | 17.60 | 17.90 | 17.90 | 1.13% | 1,116 |
| Dec 18, 2025 | 17.90 | 17.90 | 17.65 | 17.70 | 17.70 | -1.12% | 2,270 |
| Dec 17, 2025 | 17.80 | 17.95 | 17.80 | 17.90 | 17.90 | 1.13% | 1,080 |
| Dec 16, 2025 | 18.20 | 18.20 | 17.60 | 17.70 | 17.70 | -2.48% | 4,574 |
| Dec 15, 2025 | 18.20 | 18.20 | 17.90 | 18.15 | 18.15 | 0.83% | 1,204 |
| Dec 12, 2025 | 18.05 | 18.15 | 18.00 | 18.00 | 18.00 | -0.28% | 213 |
| Dec 11, 2025 | 18.30 | 18.30 | 18.00 | 18.05 | 18.05 | -1.37% | 1,536 |
| Dec 10, 2025 | 18.30 | 18.45 | 18.30 | 18.30 | 18.30 | - | 2,532 |
| Dec 9, 2025 | 18.45 | 18.45 | 18.10 | 18.30 | 18.30 | -0.81% | 1,232 |
| Dec 8, 2025 | 18.50 | 18.60 | 18.35 | 18.45 | 18.45 | 0.54% | 788 |
| Dec 5, 2025 | 18.20 | 18.35 | 18.15 | 18.35 | 18.35 | 0.82% | 540 |
| Dec 4, 2025 | 18.35 | 18.35 | 18.15 | 18.20 | 18.20 | -0.82% | 363 |
| Dec 3, 2025 | 18.45 | 18.50 | 18.20 | 18.35 | 18.35 | -0.27% | 615 |
| Dec 2, 2025 | 18.55 | 18.55 | 18.15 | 18.40 | 18.40 | -0.81% | 759 |
| Dec 1, 2025 | 18.20 | 18.65 | 18.15 | 18.55 | 18.55 | 1.09% | 2,615 |
| Nov 28, 2025 | 18.30 | 18.50 | 17.90 | 18.35 | 18.35 | 2.51% | 10,395 |
| Nov 27, 2025 | 17.90 | 17.95 | 17.70 | 17.90 | 17.90 | -0.28% | 1,084 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | 0.28% | 720 |
| Nov 25, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - | 1,448 |
| Nov 24, 2025 | 17.90 | 17.95 | 17.65 | 17.90 | 17.90 | -0.56% | 683 |
| Nov 21, 2025 | 17.85 | 18.00 | 17.60 | 18.00 | 18.00 | 1.41% | 3,158 |
| Nov 20, 2025 | 17.95 | 18.00 | 17.75 | 17.75 | 17.75 | -0.84% | 333 |
| Nov 19, 2025 | 18.05 | 18.15 | 17.90 | 17.90 | 17.90 | -0.56% | 466 |
| Nov 18, 2025 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -2.17% | 2,642 |
| Nov 17, 2025 | 18.50 | 18.55 | 18.40 | 18.40 | 18.40 | -1.08% | 3,329 |
| Nov 14, 2025 | 18.60 | 18.65 | 18.10 | 18.60 | 18.60 | - | 1,837 |
| Nov 13, 2025 | 18.50 | 18.60 | 18.45 | 18.60 | 18.60 | 0.81% | 1,178 |
| Nov 12, 2025 | 18.55 | 18.60 | 18.45 | 18.45 | 18.45 | - | 434 |
| Nov 11, 2025 | 18.55 | 18.65 | 18.45 | 18.45 | 18.45 | -0.54% | 131 |
| Nov 10, 2025 | 18.55 | 18.70 | 18.20 | 18.55 | 18.55 | 0.27% | 1,499 |
| Nov 7, 2025 | 18.30 | 18.70 | 18.30 | 18.50 | 18.50 | 1.09% | 3,970 |
| Nov 6, 2025 | 18.15 | 18.30 | 18.05 | 18.30 | 18.30 | 1.10% | 1,418 |