Inclusio SA (EBR:INCLU)
Belgium · Delayed Price · Currency is EUR 17.50
-0.05 (-0.28%)
At close: Mar 20, 2026
Inclusio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17.55 | 17.65 | 17.50 | 17.50 | 17.50 | -0.28% | 4,757 |
| Mar 19, 2026 | 17.60 | 17.65 | 17.50 | 17.55 | 17.55 | -0.28% | 813 |
| Mar 18, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -0.85% | 108 |
| Mar 17, 2026 | 17.55 | 17.75 | 17.55 | 17.75 | 17.75 | 1.14% | 1,962 |
| Mar 16, 2026 | 17.60 | 17.70 | 17.50 | 17.55 | 17.55 | 0.29% | 1,480 |
| Mar 13, 2026 | 17.80 | 17.90 | 17.50 | 17.50 | 17.50 | -1.96% | 6,545 |
| Mar 12, 2026 | 18.00 | 18.00 | 17.80 | 17.85 | 17.85 | -1.11% | 768 |
| Mar 11, 2026 | 18.15 | 18.15 | 17.85 | 18.05 | 18.05 | -0.28% | 311 |
| Mar 10, 2026 | 18.25 | 18.25 | 17.90 | 18.10 | 18.10 | -0.28% | 1,484 |
| Mar 9, 2026 | 18.30 | 18.30 | 17.65 | 18.15 | 18.15 | -1.36% | 3,510 |
| Mar 6, 2026 | 18.40 | 18.45 | 18.40 | 18.40 | 18.40 | 0.55% | 2,031 |
| Mar 5, 2026 | 18.70 | 18.70 | 18.25 | 18.30 | 18.30 | -2.66% | 4,737 |
| Mar 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 217 |
| Mar 3, 2026 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | - | 2,043 |
| Mar 2, 2026 | 18.95 | 18.95 | 18.80 | 18.80 | 18.80 | -1.05% | 2,499 |
| Feb 27, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 0.26% | 1,840 |
| Feb 26, 2026 | 18.65 | 19.00 | 18.65 | 18.95 | 18.95 | 1.61% | 2,887 |
| Feb 25, 2026 | 18.65 | 18.70 | 18.65 | 18.65 | 18.65 | -0.27% | 363 |
| Feb 24, 2026 | 18.45 | 18.90 | 18.35 | 18.70 | 18.70 | 1.63% | 2,359 |
| Feb 23, 2026 | 18.35 | 18.50 | 18.20 | 18.40 | 18.40 | 0.55% | 4,226 |
| Feb 20, 2026 | 18.55 | 18.65 | 18.15 | 18.30 | 18.30 | -1.35% | 3,846 |
| Feb 19, 2026 | 18.10 | 18.55 | 18.05 | 18.55 | 18.55 | 2.77% | 1,423 |
| Feb 18, 2026 | 18.25 | 18.30 | 18.05 | 18.05 | 18.05 | -0.82% | 1,818 |
| Feb 17, 2026 | 18.25 | 18.30 | 18.20 | 18.20 | 18.20 | - | 708 |
| Feb 16, 2026 | 18.75 | 18.75 | 18.05 | 18.20 | 18.20 | -2.15% | 2,260 |
| Feb 13, 2026 | 18.95 | 18.95 | 18.60 | 18.60 | 18.60 | -1.59% | 201 |
| Feb 12, 2026 | 18.75 | 18.90 | 18.60 | 18.90 | 18.90 | 0.80% | 415 |
| Feb 11, 2026 | 18.25 | 18.80 | 18.05 | 18.75 | 18.75 | 2.74% | 2,599 |
| Feb 10, 2026 | 18.05 | 18.25 | 18.00 | 18.25 | 18.25 | 1.39% | 454 |
| Feb 9, 2026 | 18.40 | 18.45 | 17.75 | 18.00 | 18.00 | -2.44% | 11,063 |
| Feb 6, 2026 | 17.45 | 18.45 | 17.45 | 18.45 | 18.45 | 5.43% | 6,499 |
| Feb 5, 2026 | 17.50 | 17.50 | 17.45 | 17.50 | 17.50 | - | 88 |
| Feb 4, 2026 | 17.45 | 17.50 | 17.45 | 17.50 | 17.50 | - | 1,061 |
| Feb 3, 2026 | 17.40 | 17.50 | 17.35 | 17.50 | 17.50 | 0.57% | 332 |
| Feb 2, 2026 | 17.50 | 17.50 | 17.35 | 17.40 | 17.40 | -0.57% | 2,230 |
| Jan 30, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.29% | 1,033 |
| Jan 29, 2026 | 17.80 | 17.85 | 17.45 | 17.45 | 17.45 | -1.69% | 7,621 |
| Jan 28, 2026 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 0.57% | 736 |
| Jan 27, 2026 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | - | 2,307 |
| Jan 26, 2026 | 17.85 | 17.90 | 17.55 | 17.65 | 17.65 | -1.12% | 2,490 |
| Jan 23, 2026 | 17.75 | 17.85 | 17.55 | 17.85 | 17.85 | 0.28% | 441 |
| Jan 22, 2026 | 17.80 | 17.85 | 17.60 | 17.80 | 17.80 | 0.28% | 755 |
| Jan 21, 2026 | 17.65 | 17.75 | 17.50 | 17.75 | 17.75 | 0.85% | 850 |
| Jan 20, 2026 | 17.80 | 17.85 | 17.55 | 17.60 | 17.60 | -0.85% | 1,632 |
| 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 |