TINC NV (EBR:TINC)
Belgium · Delayed Price · Currency is EUR 10.26
-0.04 (-0.39%)
Oct 28, 2025, 5:35 PM CET
TINC NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.28 | 10.30 | 10.26 | 10.26 | 10.26 | -0.39% | 8,582 |
| Oct 27, 2025 | 10.34 | 10.44 | 10.30 | 10.30 | 10.30 | -0.19% | 45,790 |
| Oct 24, 2025 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | -0.19% | 9,589 |
| Oct 23, 2025 | 10.38 | 10.44 | 10.30 | 10.34 | 10.34 | -0.58% | 17,663 |
| Oct 22, 2025 | 10.44 | 10.48 | 10.36 | 10.40 | 10.40 | -0.38% | 28,852 |
| Oct 21, 2025 | 10.40 | 10.46 | 10.38 | 10.44 | 10.44 | 0.58% | 18,576 |
| Oct 20, 2025 | 10.34 | 10.44 | 10.32 | 10.38 | 10.38 | 0.97% | 24,130 |
| Oct 17, 2025 | 10.34 | 10.36 | 10.28 | 10.28 | 10.28 | -0.96% | 34,797 |
| Oct 16, 2025 | 10.36 | 10.38 | 10.34 | 10.38 | 10.38 | 0.39% | 12,343 |
| Oct 15, 2025 | 10.36 | 10.38 | 10.28 | 10.34 | 10.34 | 0.58% | 13,539 |
| Oct 14, 2025 | 10.28 | 10.30 | 10.24 | 10.28 | 10.28 | -0.39% | 14,004 |
| Oct 13, 2025 | 10.26 | 10.32 | 10.24 | 10.32 | 10.32 | 0.58% | 35,537 |
| Oct 10, 2025 | 10.36 | 10.38 | 10.26 | 10.26 | 10.26 | -0.97% | 14,956 |
| Oct 9, 2025 | 10.40 | 10.42 | 10.34 | 10.36 | 10.36 | 0.19% | 14,553 |
| Oct 8, 2025 | 10.40 | 10.42 | 10.30 | 10.34 | 10.34 | -0.39% | 8,539 |
| Oct 7, 2025 | 10.54 | 10.60 | 10.34 | 10.38 | 10.38 | -1.52% | 42,914 |
| Oct 6, 2025 | 10.60 | 10.64 | 10.50 | 10.54 | 10.54 | - | 24,489 |
| Oct 3, 2025 | 10.46 | 10.54 | 10.42 | 10.54 | 10.54 | 1.35% | 32,113 |
| Oct 2, 2025 | 10.36 | 10.46 | 10.34 | 10.40 | 10.40 | 0.78% | 22,019 |
| Oct 1, 2025 | 10.26 | 10.34 | 10.24 | 10.32 | 10.32 | 0.78% | 15,895 |
| Sep 30, 2025 | 10.22 | 10.28 | 10.20 | 10.24 | 10.24 | 0.39% | 27,357 |
| Sep 29, 2025 | 10.12 | 10.24 | 10.12 | 10.20 | 10.20 | 1.19% | 18,310 |
| Sep 26, 2025 | 10.10 | 10.12 | 10.08 | 10.08 | 10.08 | -0.20% | 23,119 |
| Sep 25, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | -0.39% | 26,310 |
| Sep 24, 2025 | 10.12 | 10.16 | 10.12 | 10.14 | 10.14 | - | 14,979 |
| Sep 23, 2025 | 10.18 | 10.18 | 10.12 | 10.14 | 10.14 | -0.20% | 13,880 |
| Sep 22, 2025 | 10.24 | 10.24 | 10.12 | 10.16 | 10.16 | -0.59% | 18,411 |
| Sep 19, 2025 | 10.22 | 10.22 | 10.18 | 10.22 | 10.22 | 0.20% | 4,958 |
| Sep 18, 2025 | 10.18 | 10.24 | 10.18 | 10.20 | 10.20 | 0.39% | 10,863 |
| Sep 17, 2025 | 10.18 | 10.22 | 10.14 | 10.16 | 10.16 | -0.20% | 13,189 |
| Sep 16, 2025 | 10.14 | 10.22 | 10.14 | 10.18 | 10.18 | 0.20% | 11,108 |
| Sep 15, 2025 | 10.16 | 10.20 | 10.12 | 10.16 | 10.16 | 0.20% | 16,866 |
| Sep 12, 2025 | 10.24 | 10.24 | 10.14 | 10.14 | 10.14 | -0.59% | 13,936 |
| Sep 11, 2025 | 10.30 | 10.36 | 10.20 | 10.20 | 10.20 | -0.58% | 26,250 |
| Sep 10, 2025 | 10.10 | 10.34 | 10.10 | 10.26 | 10.26 | 1.99% | 63,705 |
| Sep 9, 2025 | 10.08 | 10.08 | 10.02 | 10.06 | 10.06 | -0.20% | 24,755 |
| Sep 8, 2025 | 10.08 | 10.08 | 10.02 | 10.08 | 10.08 | 0.60% | 19,923 |
| Sep 5, 2025 | 10.06 | 10.08 | 10.02 | 10.02 | 10.02 | -0.20% | 13,752 |
| Sep 4, 2025 | 10.04 | 10.14 | 10.04 | 10.04 | 10.04 | 0.20% | 11,299 |
| Sep 3, 2025 | 10.06 | 10.08 | 10.00 | 10.02 | 10.02 | -0.20% | 29,559 |
| Sep 2, 2025 | 10.10 | 10.10 | 10.04 | 10.04 | 10.04 | -0.59% | 23,828 |
| Sep 1, 2025 | 10.10 | 10.14 | 10.08 | 10.10 | 10.10 | - | 15,481 |
| Aug 29, 2025 | 10.12 | 10.12 | 10.08 | 10.10 | 10.10 | -0.20% | 8,457 |
| Aug 28, 2025 | 10.16 | 10.16 | 10.08 | 10.12 | 10.12 | - | 18,170 |
| Aug 27, 2025 | 10.10 | 10.16 | 10.10 | 10.12 | 10.12 | 0.20% | 18,391 |
| Aug 26, 2025 | 10.08 | 10.16 | 10.06 | 10.10 | 10.10 | 0.20% | 17,471 |
| Aug 25, 2025 | 10.10 | 10.12 | 10.08 | 10.08 | 10.08 | - | 20,220 |
| Aug 22, 2025 | 10.10 | 10.16 | 10.08 | 10.08 | 10.08 | -0.40% | 59,994 |
| Aug 21, 2025 | 10.14 | 10.16 | 10.08 | 10.12 | 10.12 | - | 41,991 |
| Aug 20, 2025 | 10.18 | 10.26 | 10.12 | 10.12 | 10.12 | -0.78% | 25,419 |