Inclusio SA (EBR:INCLU)
Belgium · Delayed Price · Currency is EUR 15.10
-0.10 (-0.66%)
Oct 30, 2026, 5:35 PM CET
Inclusio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15.20 | 15.35 | 15.10 | 15.10 | 15.10 | -0.66% | 2,911 |
| Oct 29, 2026 | 15.25 | 15.25 | 15.00 | 15.20 | 15.20 | -0.33% | 2,620 |
| Oct 28, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -2.56% | 9,643 |
| Oct 27, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -1.26% | 2,800 |
| Oct 26, 2026 | 15.75 | 15.95 | 15.75 | 15.85 | 15.85 | 0.63% | 850 |
| Oct 23, 2026 | 15.65 | 15.85 | 15.65 | 15.75 | 15.75 | 0.64% | 1,238 |
| Oct 22, 2026 | 15.80 | 15.80 | 15.50 | 15.65 | 15.65 | -1.26% | 7,828 |
| Oct 21, 2026 | 16.00 | 16.00 | 15.70 | 15.85 | 15.85 | -1.25% | 8,155 |
| Oct 20, 2026 | 16.00 | 16.10 | 15.80 | 16.05 | 16.05 | 0.63% | 1,230 |
| Oct 19, 2026 | 16.00 | 16.00 | 15.75 | 15.95 | 15.95 | - | 2,374 |
| Oct 16, 2026 | 16.05 | 16.05 | 15.95 | 15.95 | 15.95 | -0.93% | 1,232 |
| Oct 15, 2026 | 16.05 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 1,451 |
| Oct 14, 2026 | 16.20 | 16.20 | 15.70 | 16.00 | 16.00 | 1.27% | 2,032 |
| Oct 13, 2026 | 15.80 | 15.95 | 15.80 | 15.80 | 15.80 | 0.64% | 1,012 |
| Oct 12, 2026 | 15.70 | 15.80 | 15.55 | 15.70 | 15.70 | 0.96% | 2,893 |
| Oct 9, 2026 | 15.80 | 15.80 | 15.50 | 15.55 | 15.55 | -1.27% | 6,177 |
| Oct 8, 2026 | 15.85 | 15.95 | 15.75 | 15.75 | 15.75 | -0.32% | 2,949 |
| Oct 7, 2026 | 16.00 | 16.00 | 15.75 | 15.80 | 15.80 | -1.25% | 640 |
| Oct 6, 2026 | 16.00 | 16.05 | 16.00 | 16.00 | 16.00 | 0.63% | 760 |
| Oct 5, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 215 |
| Oct 2, 2026 | 15.95 | 16.00 | 15.75 | 15.80 | 15.80 | -0.94% | 1,361 |
| Oct 1, 2026 | 16.20 | 16.30 | 15.75 | 15.95 | 15.95 | -1.54% | 6,994 |
| Sep 30, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.31% | 162 |
| Sep 29, 2026 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | - | 160 |
| Sep 28, 2026 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | -0.91% | 300 |
| Sep 25, 2026 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | -1.80% | 781 |
| Sep 24, 2026 | 16.35 | 16.70 | 16.30 | 16.70 | 16.70 | 2.14% | 564 |
| Sep 23, 2026 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | 0.93% | 635 |
| Sep 22, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | - | 107 |
| Sep 21, 2026 | 16.15 | 16.20 | 16.00 | 16.20 | 16.20 | 0.31% | 5,124 |
| Sep 18, 2026 | 16.30 | 16.35 | 16.15 | 16.15 | 16.15 | -0.92% | 739 |
| Sep 17, 2026 | 16.15 | 16.35 | 16.15 | 16.30 | 16.30 | 0.93% | 712 |
| Sep 16, 2026 | 16.20 | 16.40 | 16.15 | 16.15 | 16.15 | -0.31% | 3,943 |
| Sep 15, 2026 | 16.25 | 16.30 | 16.20 | 16.20 | 16.20 | -0.92% | 1,556 |
| Sep 14, 2026 | 16.35 | 16.35 | 16.25 | 16.35 | 16.35 | - | 1,653 |
| Sep 11, 2026 | 16.55 | 16.55 | 16.30 | 16.35 | 16.35 | -0.91% | 3,148 |
| Sep 10, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.49% | 3,782 |
| Sep 9, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -0.89% | 541 |
| Sep 8, 2026 | 16.95 | 17.00 | 16.90 | 16.90 | 16.90 | - | 238 |
| Sep 7, 2026 | 16.85 | 16.95 | 16.85 | 16.90 | 16.90 | 0.60% | 4,424 |
| Sep 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 53 |
| Sep 3, 2026 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | - | 154 |
| Sep 2, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 377 |
| Sep 1, 2026 | 16.95 | 17.10 | 16.90 | 16.90 | 16.90 | -0.29% | 638 |
| Aug 31, 2026 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | -1.45% | 2,033 |
| 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 |