TINC NV (EBR:TINC)
Belgium · Delayed Price · Currency is EUR 10.12
0.00 (0.00%)
Aug 28, 2025, 5:35 PM CET
TINC NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 10.16 | 10.22 | 10.16 | 10.20 | 10.20 | 0.20% | 13,781 |
| Aug 18, 2025 | 10.18 | 10.22 | 10.14 | 10.18 | 10.18 | 0.39% | 15,583 |
| Aug 15, 2025 | 10.16 | 10.18 | 10.14 | 10.14 | 10.14 | - | 9,722 |
| Aug 14, 2025 | 10.16 | 10.20 | 10.14 | 10.14 | 10.14 | - | 8,648 |
| Aug 13, 2025 | 10.18 | 10.22 | 10.14 | 10.14 | 10.14 | -0.39% | 13,487 |
| Aug 12, 2025 | 10.16 | 10.22 | 10.14 | 10.18 | 10.18 | 0.20% | 17,891 |
| Aug 11, 2025 | 10.20 | 10.22 | 10.16 | 10.16 | 10.16 | -0.39% | 10,797 |
| Aug 8, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.79% | 23,930 |
| Aug 7, 2025 | 10.16 | 10.18 | 10.12 | 10.12 | 10.12 | -0.20% | 13,871 |
| Aug 6, 2025 | 10.10 | 10.18 | 10.10 | 10.14 | 10.14 | 0.40% | 12,789 |
| Aug 5, 2025 | 10.12 | 10.18 | 10.10 | 10.10 | 10.10 | -0.39% | 13,818 |
| Aug 4, 2025 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | 0.40% | 7,828 |
| Aug 1, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 0.40% | 22,835 |
| Jul 31, 2025 | 10.10 | 10.14 | 10.06 | 10.06 | 10.06 | -0.40% | 45,287 |
| Jul 30, 2025 | 10.12 | 10.16 | 10.10 | 10.10 | 10.10 | - | 23,432 |
| Jul 29, 2025 | 10.16 | 10.16 | 10.04 | 10.10 | 10.10 | -0.59% | 32,450 |
| Jul 28, 2025 | 10.20 | 10.22 | 10.16 | 10.16 | 10.16 | -0.20% | 21,448 |
| Jul 25, 2025 | 10.22 | 10.30 | 10.14 | 10.18 | 10.18 | -0.59% | 48,428 |
| Jul 24, 2025 | 10.26 | 10.28 | 10.24 | 10.24 | 10.24 | - | 23,947 |
| Jul 23, 2025 | 10.30 | 10.30 | 10.22 | 10.24 | 10.24 | -0.19% | 41,701 |
| Jul 22, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.19% | 5,714 |
| Jul 21, 2025 | 10.34 | 10.34 | 10.24 | 10.28 | 10.28 | 0.19% | 15,544 |
| Jul 18, 2025 | 10.26 | 10.30 | 10.22 | 10.26 | 10.26 | 0.20% | 16,037 |
| Jul 17, 2025 | 10.26 | 10.32 | 10.24 | 10.24 | 10.24 | -0.19% | 13,647 |
| Jul 16, 2025 | 10.32 | 10.34 | 10.24 | 10.26 | 10.26 | - | 17,320 |
| Jul 15, 2025 | 10.34 | 10.46 | 10.22 | 10.26 | 10.26 | -0.39% | 42,706 |
| Jul 14, 2025 | 10.28 | 10.44 | 10.26 | 10.30 | 10.30 | - | 31,406 |
| Jul 11, 2025 | 10.26 | 10.30 | 10.20 | 10.30 | 10.30 | 0.59% | 17,973 |
| Jul 10, 2025 | 10.26 | 10.28 | 10.20 | 10.24 | 10.24 | -0.19% | 45,690 |
| Jul 9, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | - | 7,548 |
| Jul 8, 2025 | 10.24 | 10.30 | 10.24 | 10.26 | 10.26 | -0.39% | 11,449 |
| Jul 7, 2025 | 10.24 | 10.30 | 10.20 | 10.30 | 10.30 | 0.78% | 21,629 |
| Jul 4, 2025 | 10.30 | 10.30 | 10.22 | 10.22 | 10.22 | -0.97% | 5,222 |
| Jul 3, 2025 | 10.26 | 10.34 | 10.26 | 10.32 | 10.32 | 0.98% | 19,298 |
| Jul 2, 2025 | 10.26 | 10.28 | 10.22 | 10.22 | 10.22 | -0.58% | 10,673 |
| Jul 1, 2025 | 10.24 | 10.30 | 10.22 | 10.28 | 10.28 | 0.39% | 17,406 |
| Jun 30, 2025 | 10.30 | 10.32 | 10.24 | 10.24 | 10.24 | -0.19% | 14,649 |
| Jun 27, 2025 | 10.32 | 10.32 | 10.22 | 10.26 | 10.26 | - | 26,565 |
| Jun 26, 2025 | 10.20 | 10.30 | 10.20 | 10.26 | 10.26 | 0.79% | 42,684 |
| Jun 25, 2025 | 10.20 | 10.30 | 10.12 | 10.18 | 10.18 | -0.20% | 49,877 |
| Jun 24, 2025 | 10.18 | 10.20 | 10.14 | 10.20 | 10.20 | 0.59% | 52,107 |
| Jun 23, 2025 | 10.14 | 10.20 | 10.06 | 10.14 | 10.14 | - | 36,418 |
| Jun 20, 2025 | 10.14 | 10.24 | 10.12 | 10.14 | 10.14 | 0.40% | 52,688 |