INC S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.40	2.40	2.16	2.22	2.22	-7.88%	38,090
Feb 26, 2026	2.41	2.44	2.30	2.41	2.41	4.78%	4,927
Feb 25, 2026	2.40	2.40	2.30	2.30	2.30	-2.13%	6,539
Feb 24, 2026	2.42	2.42	2.30	2.35	2.35	-2.89%	7,013
Feb 23, 2026	2.43	2.44	2.32	2.42	2.42	1.26%	15,418
Feb 20, 2026	2.42	2.42	2.39	2.39	2.39	-1.24%	1,996
Feb 19, 2026	2.50	2.54	2.38	2.42	2.42	0.83%	29,772
Feb 18, 2026	2.58	2.58	2.40	2.40	2.40	-5.51%	44,636
Feb 17, 2026	2.43	2.67	2.42	2.54	2.54	3.67%	49,210
Feb 16, 2026	2.45	2.50	2.40	2.45	2.45	0.41%	18,059
Feb 13, 2026	2.45	2.45	2.35	2.44	2.44	4.27%	18,662
Feb 12, 2026	2.45	2.45	2.25	2.34	2.34	-4.49%	21,684
Feb 11, 2026	2.44	2.49	2.38	2.45	2.45	-0.81%	19,794
Feb 10, 2026	2.55	2.57	2.40	2.47	2.47	-3.52%	27,008
Feb 9, 2026	2.46	2.57	2.46	2.56	2.56	-	12,021
Feb 6, 2026	2.50	2.56	2.42	2.56	2.56	-0.78%	33,341
Feb 5, 2026	2.50	2.73	2.41	2.58	2.58	-1.53%	58,496
Feb 4, 2026	2.35	2.80	2.34	2.62	2.62	15.42%	170,775
Feb 3, 2026	2.30	2.30	2.15	2.27	2.27	-1.30%	14,099
Feb 2, 2026	2.25	2.30	2.11	2.30	2.30	2.22%	24,453
Jan 30, 2026	2.37	2.37	2.20	2.25	2.25	-5.06%	78,778
Jan 29, 2026	2.28	2.38	2.19	2.37	2.37	3.04%	36,151
Jan 28, 2026	2.10	2.30	2.05	2.30	2.30	9.52%	122,134
Jan 27, 2026	2.10	2.10	2.02	2.10	2.10	-	16,960
Jan 26, 2026	2.07	2.14	1.98	2.10	2.10	1.45%	39,194
Jan 23, 2026	2.10	2.14	1.96	2.07	2.07	-1.43%	73,542
Jan 22, 2026	2.10	2.16	2.02	2.10	2.10	-	17,969
Jan 21, 2026	2.07	2.10	1.99	2.10	2.10	1.45%	34,632
Jan 20, 2026	1.99	2.08	1.99	2.07	2.07	6.15%	54,879
Jan 19, 2026	2.10	2.10	1.89	1.95	1.95	-7.14%	119,791
Jan 16, 2026	2.17	2.22	2.04	2.10	2.10	-6.25%	130,504
Jan 15, 2026	1.96	2.29	1.89	2.24	2.24	14.29%	326,450
Jan 14, 2026	1.90	2.06	1.85	1.96	1.96	3.98%	155,215
Jan 13, 2026	1.76	1.98	1.72	1.89	1.89	10.23%	258,426
Jan 12, 2026	1.65	1.80	1.65	1.71	1.71	3.64%	41,788
Jan 9, 2026	1.79	1.79	1.64	1.65	1.65	-4.62%	6,062
Jan 8, 2026	1.70	1.85	1.70	1.73	1.73	-3.89%	3,360
Jan 7, 2026	1.81	1.85	1.73	1.80	1.80	-0.55%	25,690
Jan 5, 2026	1.70	1.82	1.63	1.81	1.81	5.23%	72,671
Jan 2, 2026	1.50	1.80	1.50	1.72	1.72	13.53%	67,580
Dec 30, 2025	1.54	1.54	1.52	1.52	1.52	-1.62%	14,444
Dec 29, 2025	1.53	1.54	1.53	1.54	1.54	0.65%	44,987
Dec 23, 2025	1.47	1.58	1.47	1.53	1.53	2.34%	174,507
Dec 22, 2025	1.50	1.50	1.43	1.50	1.50	-0.33%	59,826
Dec 19, 2025	1.50	1.50	1.49	1.50	1.50	-	12,412
Dec 18, 2025	1.52	1.55	1.46	1.50	1.50	0.67%	26,440
Dec 17, 2025	1.48	1.52	1.45	1.49	1.49	2.76%	32,255
Dec 16, 2025	1.48	1.49	1.44	1.45	1.45	-2.68%	22,026
Dec 15, 2025	1.50	1.50	1.44	1.49	1.49	-3.25%	33,659
Dec 12, 2025	1.54	1.54	1.50	1.54	1.54	-0.32%	7,113