Inclusio SA (EBR:INCLU)
Belgium · Delayed Price · Currency is EUR 17.70
-0.10 (-0.56%)
Apr 30, 2026, 4:08 PM CET
Inclusio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 106 |
| Apr 29, 2026 | 17.80 | 17.80 | 17.75 | 17.80 | 17.80 | - | 1,405 |
| Apr 28, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 1,441 |
| Apr 27, 2026 | 17.80 | 17.90 | 17.75 | 17.90 | 17.90 | 0.56% | 1,539 |
| Apr 24, 2026 | 17.85 | 17.85 | 17.65 | 17.80 | 17.80 | 0.28% | 153 |
| Apr 23, 2026 | 17.80 | 17.85 | 17.75 | 17.75 | 17.75 | - | 146 |
| Apr 22, 2026 | 17.80 | 17.80 | 17.75 | 17.75 | 17.75 | -0.56% | 1,559 |
| Apr 21, 2026 | 17.65 | 17.85 | 17.60 | 17.85 | 17.85 | 1.13% | 3,237 |
| Apr 20, 2026 | 17.55 | 17.65 | 17.45 | 17.65 | 17.65 | 0.57% | 2,006 |
| Apr 17, 2026 | 17.25 | 17.55 | 17.25 | 17.55 | 17.55 | 2.03% | 683 |
| Apr 16, 2026 | 17.20 | 17.35 | 17.20 | 17.20 | 17.20 | - | 1,092 |
| Apr 15, 2026 | 17.45 | 17.45 | 17.20 | 17.20 | 17.20 | -1.43% | 2,422 |
| Apr 14, 2026 | 17.25 | 17.50 | 17.25 | 17.45 | 17.45 | 0.29% | 1,002 |
| Apr 13, 2026 | 17.25 | 17.50 | 17.25 | 17.40 | 17.40 | -1.14% | 1,771 |
| Apr 10, 2026 | 17.55 | 17.60 | 17.25 | 17.60 | 17.60 | 0.28% | 3,376 |
| Apr 9, 2026 | 17.55 | 17.60 | 17.20 | 17.55 | 17.55 | 0.29% | 5,720 |
| Apr 8, 2026 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | - | 1,135 |
| Apr 7, 2026 | 17.65 | 17.65 | 17.30 | 17.50 | 17.50 | -0.57% | 2,287 |
| Apr 2, 2026 | 17.60 | 17.60 | 17.55 | 17.60 | 17.60 | 0.28% | 168 |
| Apr 1, 2026 | 17.50 | 17.70 | 17.45 | 17.55 | 17.55 | 0.57% | 794 |
| Mar 31, 2026 | 17.35 | 17.60 | 17.35 | 17.45 | 17.45 | 0.87% | 1,125 |
| Mar 30, 2026 | 17.30 | 17.35 | 17.25 | 17.30 | 17.30 | - | 538 |
| Mar 27, 2026 | 17.35 | 17.55 | 17.30 | 17.30 | 17.30 | - | 2,779 |
| Mar 26, 2026 | 17.55 | 17.55 | 17.25 | 17.30 | 17.30 | -1.70% | 5,921 |
| Mar 25, 2026 | 17.25 | 17.60 | 17.20 | 17.60 | 17.60 | 2.33% | 1,254 |
| Mar 24, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -0.29% | 363 |
| Mar 23, 2026 | 17.50 | 17.50 | 17.10 | 17.25 | 17.25 | -1.43% | 2,611 |
| 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 |