Inclusio SA (EBR:INCLU)
Belgium · Delayed Price · Currency is EUR 18.80
+0.10 (0.53%)
Sep 18, 2025, 3:55 PM CET
Inclusio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 18.70 | 18.80 | 18.65 | 18.80 | 18.80 | 0.53% | 781 |
| Sep 17, 2025 | 18.55 | 18.75 | 18.55 | 18.70 | 18.70 | 1.08% | 574 |
| Sep 16, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.37% | 766 |
| Sep 15, 2025 | 18.20 | 18.30 | 17.95 | 18.25 | 18.25 | - | 2,169 |
| Sep 12, 2025 | 18.45 | 18.45 | 18.25 | 18.25 | 18.25 | -1.35% | 1,351 |
| Sep 11, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | 896 |
| Sep 10, 2025 | 18.50 | 18.55 | 18.30 | 18.50 | 18.50 | 0.54% | 1,868 |
| Sep 9, 2025 | 18.35 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | 261 |
| Sep 8, 2025 | 18.70 | 18.70 | 18.05 | 18.30 | 18.30 | -2.14% | 2,543 |
| Sep 5, 2025 | 18.95 | 18.95 | 18.70 | 18.70 | 18.70 | -0.53% | 1,361 |
| Sep 4, 2025 | 18.95 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | 487 |
| Sep 3, 2025 | 18.75 | 19.00 | 18.75 | 18.90 | 18.90 | -0.26% | 5,077 |
| Sep 2, 2025 | 18.95 | 19.00 | 18.80 | 18.95 | 18.95 | - | 5,402 |
| Sep 1, 2025 | 19.00 | 19.00 | 18.05 | 18.95 | 18.95 | 0.80% | 7,145 |
| Aug 29, 2025 | 18.80 | 18.80 | 18.75 | 18.80 | 18.80 | 0.27% | 4,431 |
| Aug 28, 2025 | 18.50 | 18.80 | 18.05 | 18.75 | 18.75 | - | 6,857 |
| Aug 27, 2025 | 18.75 | 18.80 | 18.75 | 18.75 | 18.75 | - | 467 |
| Aug 26, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% | 423 |
| Aug 25, 2025 | 18.95 | 18.95 | 18.50 | 18.80 | 18.80 | -0.79% | 1,836 |
| Aug 22, 2025 | 18.80 | 19.00 | 18.60 | 18.95 | 18.95 | 0.80% | 1,004 |
| Aug 21, 2025 | 18.75 | 18.80 | 18.60 | 18.80 | 18.80 | 0.53% | 1,079 |
| Aug 20, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -0.27% | 1,154 |
| Aug 19, 2025 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 1.35% | 3,960 |
| Aug 18, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.27% | 78 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.25 | 18.45 | 18.45 | -0.27% | 641 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 542 |
| Aug 13, 2025 | 18.30 | 18.60 | 18.10 | 18.50 | 18.50 | 1.65% | 2,824 |
| Aug 12, 2025 | 18.00 | 18.30 | 17.60 | 18.20 | 18.20 | 0.83% | 3,931 |
| Aug 11, 2025 | 18.05 | 18.05 | 17.95 | 18.05 | 18.05 | -0.28% | 2,605 |
| Aug 8, 2025 | 18.00 | 18.10 | 17.95 | 18.10 | 18.10 | 0.56% | 386 |
| Aug 7, 2025 | 18.10 | 18.10 | 17.65 | 18.00 | 18.00 | 1.41% | 1,406 |
| Aug 6, 2025 | 18.00 | 18.40 | 17.75 | 17.75 | 17.75 | -0.84% | 1,820 |
| Aug 5, 2025 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | 0.56% | 1,742 |
| Aug 4, 2025 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 2.89% | 5,040 |
| Aug 1, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 1.17% | 259 |
| Jul 31, 2025 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 0.59% | 666 |
| Jul 30, 2025 | 17.20 | 17.60 | 17.00 | 17.00 | 17.00 | -1.16% | 1,508 |
| Jul 29, 2025 | 17.30 | 17.30 | 17.15 | 17.20 | 17.20 | 0.29% | 96 |
| Jul 28, 2025 | 17.40 | 17.60 | 17.15 | 17.15 | 17.15 | -1.15% | 2,778 |
| Jul 25, 2025 | 17.50 | 17.50 | 17.30 | 17.35 | 17.35 | -0.29% | 405 |
| Jul 24, 2025 | 17.35 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | 40 |
| Jul 23, 2025 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 1,111 |
| Jul 22, 2025 | 17.40 | 17.40 | 17.10 | 17.40 | 17.40 | 2.35% | 1,952 |
| Jul 21, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 594 |
| Jul 18, 2025 | 16.90 | 17.15 | 16.80 | 17.10 | 17.10 | 1.48% | 765 |
| Jul 17, 2025 | 16.90 | 17.00 | 16.85 | 16.85 | 16.85 | -0.30% | 601 |
| Jul 16, 2025 | 16.90 | 17.05 | 16.90 | 16.90 | 16.90 | - | 1,310 |
| Jul 15, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.30% | 728 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.55 | 16.85 | 16.85 | -0.88% | 1,260 |
| Jul 11, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.29% | 368 |