INC S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.82	1.82	1.70	1.80	1.80	0.28%	23,407
Mar 26, 2026	1.87	1.87	1.75	1.79	1.79	-4.53%	30,940
Mar 25, 2026	1.90	1.94	1.85	1.88	1.88	-2.34%	8,468
Mar 24, 2026	1.92	1.92	1.86	1.92	1.92	1.05%	14,290
Mar 23, 2026	1.92	1.92	1.90	1.90	1.90	-	712
Mar 20, 2026	2.02	2.02	1.82	1.90	1.90	-5.94%	37,624
Mar 19, 2026	2.02	2.02	1.90	2.02	2.02	3.59%	14,873
Mar 18, 2026	2.10	2.10	1.90	1.95	1.95	-6.25%	37,686
Mar 17, 2026	2.10	2.10	2.00	2.08	2.08	-0.95%	15,231
Mar 16, 2026	2.10	2.10	2.04	2.10	2.10	5.00%	3,892
Mar 13, 2026	2.13	2.13	2.00	2.00	2.00	-5.66%	20,229
Mar 12, 2026	2.11	2.12	2.04	2.12	2.12	0.47%	4,109
Mar 11, 2026	2.18	2.18	2.06	2.11	2.11	-1.86%	5,627
Mar 10, 2026	2.10	2.19	2.10	2.15	2.15	1.42%	9,153
Mar 9, 2026	2.29	2.29	2.08	2.12	2.12	-7.42%	33,719
Mar 6, 2026	2.31	2.31	2.24	2.29	2.29	1.78%	4,641
Mar 5, 2026	2.32	2.32	2.23	2.25	2.25	2.27%	5,545
Mar 4, 2026	2.35	2.35	2.20	2.20	2.20	-2.65%	10,270
Mar 3, 2026	2.34	2.39	2.14	2.26	2.26	-3.42%	12,461
Mar 2, 2026	2.25	2.34	2.10	2.34	2.34	5.41%	24,573
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