Skip to main content
logo
Inclusio SA (EBR:INCLU)
Belgium flag Belgium · Delayed Price · Currency is EUR
16.30
0.00 (0.00%)
Jul 22, 2026, 9:43 AM CET

Inclusio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202616.2516.3016.2516.3016.30-164
Jul 20, 202616.3016.3016.2016.3016.300.62%1,106
Jul 17, 202616.2516.3016.2016.2016.20-0.61%475
Jul 16, 202616.5516.5516.1016.3016.30-1.21%11,292
Jul 15, 202616.6016.6016.5016.5016.50-0.60%1,010
Jul 14, 202616.6016.6016.6016.6016.60-0.30%798
Jul 13, 202616.7516.7516.6016.6516.65-317
Jul 10, 202616.7516.8016.6516.6516.65-0.60%531
Jul 9, 202616.6016.7516.6016.7516.750.90%691
Jul 8, 202616.7516.8016.6016.6016.60-1.19%605
Jul 7, 202616.7516.8016.7016.8016.800.60%654
Jul 6, 202616.7516.8516.7016.7016.70-521
Jul 3, 202616.8016.8516.7016.7016.70-1,102
Jul 2, 202616.7016.7516.7016.7016.70-0.30%95
Jul 1, 202616.7016.7516.7016.7516.75-939
Jun 30, 202616.7016.7516.6516.7516.750.30%357
Jun 29, 202616.6016.7016.5516.7016.701.21%986
Jun 26, 202616.7016.7016.5016.5016.50-0.60%1,721
Jun 25, 202616.5516.6016.5016.6016.600.61%1,043
Jun 24, 202616.6016.6016.3016.5016.50-0.60%1,319
Jun 23, 202616.6016.7516.6016.6016.60-1.19%2,358
Jun 22, 202616.9016.9016.8016.8016.80-0.30%1,417
Jun 19, 202616.9016.9016.8016.8516.85-0.30%730
Jun 18, 202617.0017.0516.9016.9016.90-0.59%782
Jun 17, 202616.9017.0016.9017.0017.000.59%1,748
Jun 16, 202617.0017.0016.6516.9016.900.30%8,648
Jun 15, 202616.8017.0016.8016.8516.850.60%3,568
Jun 12, 202616.9017.2016.6516.7516.75-0.89%7,330
Jun 11, 202616.7516.9016.7516.9016.900.90%997
Jun 10, 202616.8516.8516.6016.7516.75-0.30%2,305
Jun 9, 202616.8517.0016.8016.8016.80-0.30%993
Jun 8, 202616.8016.9016.8016.8516.85-496
Jun 5, 202616.9016.9516.8516.8516.85-1,269
Jun 4, 202616.8517.1016.8516.8516.85-0.88%3,418
Jun 3, 202617.2517.2517.0017.0017.00-1.45%2,303
Jun 2, 202617.1017.2517.0517.2517.25-830
Jun 1, 202617.4017.4517.2517.2517.25-0.58%747
May 29, 202617.4017.6517.3517.3517.35-0.29%3,038
May 28, 202617.4017.4017.3517.4017.40-120
May 27, 202617.4017.4017.3517.4017.40-719
May 26, 202617.2017.4017.2017.4017.401.46%1,152
May 25, 202617.3517.3516.8017.1517.152.97%3,186
May 22, 202617.2017.3517.2017.3016.66-2,759
May 21, 202617.2017.4017.2017.3016.66-0.29%1,419
May 20, 202617.5017.5017.3517.3516.70-1.14%1,760
May 19, 202617.6017.6517.4017.5516.90-3,745
May 18, 202617.5517.6517.5017.5516.90-2,512
May 15, 202617.6517.7017.5517.5516.90-0.57%1,787
May 14, 202617.8017.9017.6517.6516.99-0.84%1,118
May 13, 202617.6518.0017.6517.8017.140.85%4,778