Inclusio SA (EBR:INCLU)
Belgium · Delayed Price · Currency is EUR 16.95
-0.25 (-1.45%)
Aug 31, 2026, 5:35 PM CET
Inclusio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | 1.18% | 838 |
| Aug 27, 2026 | 17.05 | 17.30 | 17.00 | 17.00 | 17.00 | 0.59% | 599 |
| Aug 26, 2026 | 16.95 | 17.20 | 16.90 | 16.90 | 16.90 | - | 364 |
| Aug 25, 2026 | 17.10 | 17.10 | 16.85 | 16.90 | 16.90 | -0.88% | 2,861 |
| Aug 24, 2026 | 17.20 | 17.20 | 17.05 | 17.05 | 17.05 | -2.01% | 620 |
| Aug 21, 2026 | 17.00 | 17.50 | 17.00 | 17.40 | 17.40 | 2.35% | 914 |
| Aug 20, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 465 |
| Aug 19, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 338 |
| Aug 18, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 3,399 |
| Aug 17, 2026 | 17.25 | 17.35 | 17.20 | 17.20 | 17.20 | -0.29% | 3,873 |
| Aug 14, 2026 | 17.15 | 17.35 | 17.15 | 17.25 | 17.25 | 0.29% | 797 |
| Aug 13, 2026 | 17.35 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | 547 |
| Aug 12, 2026 | 17.55 | 17.55 | 17.40 | 17.40 | 17.40 | -0.57% | 3,862 |
| Aug 11, 2026 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | - | 2,590 |
| Aug 10, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | - | 1,915 |
| Aug 7, 2026 | 17.50 | 17.65 | 17.50 | 17.50 | 17.50 | - | 842 |
| Aug 6, 2026 | 17.30 | 17.70 | 17.20 | 17.50 | 17.50 | 0.57% | 1,593 |
| Aug 5, 2026 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | 1.16% | 1,762 |
| Aug 4, 2026 | 16.80 | 17.45 | 16.80 | 17.20 | 17.20 | 2.38% | 1,404 |
| Aug 3, 2026 | 16.75 | 16.80 | 16.65 | 16.80 | 16.80 | 0.60% | 242 |
| Jul 31, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.91% | 221 |
| Jul 30, 2026 | 16.50 | 16.85 | 16.50 | 16.55 | 16.55 | - | 818 |
| Jul 29, 2026 | 16.65 | 17.05 | 16.55 | 16.55 | 16.55 | -0.30% | 1,312 |
| Jul 28, 2026 | 16.65 | 16.75 | 16.60 | 16.60 | 16.60 | - | 370 |
| Jul 27, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 1,059 |
| Jul 24, 2026 | 16.50 | 16.55 | 16.50 | 16.50 | 16.50 | 0.30% | 2,777 |
| Jul 23, 2026 | 16.55 | 16.70 | 16.45 | 16.45 | 16.45 | -0.60% | 1,260 |
| Jul 22, 2026 | 16.30 | 16.60 | 16.25 | 16.55 | 16.55 | 1.53% | 632 |
| Jul 21, 2026 | 16.25 | 16.30 | 16.25 | 16.30 | 16.30 | - | 164 |
| Jul 20, 2026 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 1,106 |
| Jul 17, 2026 | 16.25 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 475 |
| Jul 16, 2026 | 16.55 | 16.55 | 16.10 | 16.30 | 16.30 | -1.21% | 11,292 |
| Jul 15, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 1,010 |
| Jul 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% | 798 |
| Jul 13, 2026 | 16.75 | 16.75 | 16.60 | 16.65 | 16.65 | - | 317 |
| Jul 10, 2026 | 16.75 | 16.80 | 16.65 | 16.65 | 16.65 | -0.60% | 531 |
| Jul 9, 2026 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 0.90% | 691 |
| Jul 8, 2026 | 16.75 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 605 |
| Jul 7, 2026 | 16.75 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 654 |
| Jul 6, 2026 | 16.75 | 16.85 | 16.70 | 16.70 | 16.70 | - | 521 |
| Jul 3, 2026 | 16.80 | 16.85 | 16.70 | 16.70 | 16.70 | - | 1,102 |
| Jul 2, 2026 | 16.70 | 16.75 | 16.70 | 16.70 | 16.70 | -0.30% | 95 |
| Jul 1, 2026 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | - | 939 |
| Jun 30, 2026 | 16.70 | 16.75 | 16.65 | 16.75 | 16.75 | 0.30% | 357 |
| Jun 29, 2026 | 16.60 | 16.70 | 16.55 | 16.70 | 16.70 | 1.21% | 986 |
| Jun 26, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 1,721 |
| Jun 25, 2026 | 16.55 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 1,043 |
| Jun 24, 2026 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 1,319 |
| Jun 23, 2026 | 16.60 | 16.75 | 16.60 | 16.60 | 16.60 | -1.19% | 2,358 |
| Jun 22, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.30% | 1,417 |