Inclusio SA INCLU
EURONEXT · Belgium · Finance
€15.95-0.25 (-1.54%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.95 | -1.54% | €16.20 | €16.30 | €15.80 | 6.99K |
| 2026-09-30 | €16.20 | -0.31% | €16.30 | €16.30 | €16.20 | 162 |
| 2026-09-29 | €16.25 | 0.00% | €16.30 | €16.30 | €16.25 | 160 |
| 2026-09-28 | €16.25 | -0.91% | €16.40 | €16.40 | €16.25 | 300 |
| 2026-09-25 | €16.40 | -1.80% | €16.50 | €16.50 | €16.30 | 781 |
| 2026-09-24 | €16.70 | +2.14% | €16.35 | €16.70 | €16.30 | 564 |
| 2026-09-23 | €16.35 | +0.93% | €16.20 | €16.35 | €16.20 | 635 |
| 2026-09-22 | €16.20 | 0.00% | €16.20 | €16.20 | €16.10 | 107 |
| 2026-09-21 | €16.20 | +0.31% | €16.15 | €16.20 | €16.00 | 5.12K |
| 2026-09-18 | €16.15 | -0.92% | €16.30 | €16.35 | €16.15 | 739 |
| 2026-09-17 | €16.30 | +0.93% | €16.15 | €16.35 | €16.15 | 712 |
| 2026-09-16 | €16.15 | -0.31% | €16.20 | €16.40 | €16.15 | 3.94K |
| 2026-09-15 | €16.20 | -0.92% | €16.25 | €16.30 | €16.20 | 1.56K |
| 2026-09-14 | €16.35 | 0.00% | €16.35 | €16.35 | €16.25 | 1.65K |
| 2026-09-11 | €16.35 | -0.91% | €16.55 | €16.55 | €16.30 | 3.15K |
| 2026-09-10 | €16.50 | -1.49% | €16.70 | €16.70 | €16.50 | 3.78K |
| 2026-09-09 | €16.75 | -0.89% | €17.00 | €17.00 | €16.75 | 541 |
| 2026-09-08 | €16.90 | 0.00% | €16.95 | €17.00 | €16.90 | 238 |
| 2026-09-07 | €16.90 | +0.60% | €16.85 | €16.95 | €16.85 | 4.42K |
| 2026-09-04 | €16.80 | 0.00% | €16.80 | €16.80 | €16.80 | 53 |
| 2026-09-03 | €16.80 | 0.00% | €16.85 | €16.85 | €16.80 | 154 |
| 2026-09-02 | €16.80 | -0.59% | €16.90 | €16.90 | €16.80 | 377 |
| 2026-09-01 | €16.90 | -0.29% | €16.95 | €17.10 | €16.90 | 638 |
| 2026-08-31 | €16.95 | -1.45% | €17.20 | €17.20 | €16.95 | 2.03K |
| 2026-08-28 | €17.20 | +1.18% | €17.10 | €17.30 | €17.10 | 838 |
| 2026-08-27 | €17.00 | +0.59% | €17.05 | €17.30 | €17.00 | 599 |
| 2026-08-26 | €16.90 | 0.00% | €16.95 | €17.20 | €16.90 | 364 |
| 2026-08-25 | €16.90 | -0.88% | €17.10 | €17.10 | €16.85 | 2.86K |
| 2026-08-24 | €17.05 | -2.01% | €17.20 | €17.20 | €17.05 | 620 |
| 2026-08-21 | €17.40 | +2.35% | €17.00 | €17.50 | €17.00 | 914 |
| 2026-08-20 | €17.00 | +0.59% | €16.90 | €17.00 | €16.90 | 465 |
| 2026-08-19 | €16.90 | -0.59% | €17.00 | €17.00 | €16.90 | 338 |
| 2026-08-18 | €17.00 | -1.16% | €17.20 | €17.20 | €17.00 | 3.40K |
| 2026-08-17 | €17.20 | -0.29% | €17.25 | €17.35 | €17.20 | 3.87K |
| 2026-08-14 | €17.25 | +0.29% | €17.15 | €17.35 | €17.15 | 797 |
| 2026-08-13 | €17.20 | -1.15% | €17.35 | €17.40 | €17.20 | 547 |
| 2026-08-12 | €17.40 | -0.57% | €17.55 | €17.55 | €17.40 | 3.86K |
| 2026-08-11 | €17.50 | 0.00% | €17.55 | €17.55 | €17.50 | 2.59K |
| 2026-08-10 | €17.50 | 0.00% | €17.80 | €17.80 | €17.50 | 1.92K |
| 2026-08-07 | €17.50 | 0.00% | €17.50 | €17.65 | €17.50 | 842 |
| 2026-08-06 | €17.50 | +0.57% | €17.30 | €17.70 | €17.20 | 1.59K |
| 2026-08-05 | €17.40 | +1.16% | €16.80 | €17.40 | €16.80 | 1.76K |
| 2026-08-04 | €17.20 | +2.38% | €16.80 | €17.45 | €16.80 | 1.40K |
| 2026-08-03 | €16.80 | +0.60% | €16.75 | €16.80 | €16.65 | 242 |
| 2026-07-31 | €16.70 | +0.91% | €16.60 | €16.70 | €16.60 | 221 |
| 2026-07-30 | €16.55 | 0.00% | €16.50 | €16.85 | €16.50 | 818 |
| 2026-07-29 | €16.55 | -0.30% | €16.65 | €17.05 | €16.55 | 1.31K |
| 2026-07-28 | €16.60 | 0.00% | €16.65 | €16.75 | €16.60 | 370 |
| 2026-07-27 | €16.60 | +0.61% | €16.50 | €16.60 | €16.50 | 1.06K |
| 2026-07-24 | €16.50 | +0.30% | €16.50 | €16.55 | €16.50 | 2.78K |
| 2026-07-23 | €16.45 | -0.60% | €16.55 | €16.70 | €16.45 | 1.26K |
| 2026-07-22 | €16.55 | +1.53% | €16.30 | €16.60 | €16.25 | 632 |
| 2026-07-21 | €16.30 | 0.00% | €16.25 | €16.30 | €16.25 | 164 |
| 2026-07-20 | €16.30 | +0.62% | €16.30 | €16.30 | €16.20 | 1.11K |
| 2026-07-17 | €16.20 | -0.61% | €16.25 | €16.30 | €16.20 | 475 |
| 2026-07-16 | €16.30 | -1.21% | €16.55 | €16.55 | €16.10 | 11.29K |
| 2026-07-15 | €16.50 | -0.60% | €16.60 | €16.60 | €16.50 | 1.01K |
| 2026-07-14 | €16.60 | -0.30% | €16.60 | €16.60 | €16.60 | 798 |
| 2026-07-13 | €16.65 | 0.00% | €16.75 | €16.75 | €16.60 | 317 |
| 2026-07-10 | €16.65 | -0.60% | €16.75 | €16.80 | €16.65 | 531 |
| 2026-07-09 | €16.75 | +0.90% | €16.60 | €16.75 | €16.60 | 691 |
| 2026-07-08 | €16.60 | -1.19% | €16.75 | €16.80 | €16.60 | 605 |
| 2026-07-07 | €16.80 | +0.60% | €16.75 | €16.80 | €16.70 | 654 |
| 2026-07-06 | €16.70 | 0.00% | €16.75 | €16.85 | €16.70 | 521 |
| 2026-07-03 | €16.70 | 0.00% | €16.80 | €16.85 | €16.70 | 1.10K |
| 2026-07-02 | €16.70 | -0.30% | €16.70 | €16.75 | €16.70 | 95 |
| 2026-07-01 | €16.75 | 0.00% | €16.70 | €16.75 | €16.70 | 939 |
| 2026-06-30 | €16.75 | +0.30% | €16.70 | €16.75 | €16.65 | 357 |
| 2026-06-29 | €16.70 | +1.21% | €16.60 | €16.70 | €16.55 | 986 |
| 2026-06-26 | €16.50 | -0.60% | €16.70 | €16.70 | €16.50 | 1.72K |
| 2026-06-25 | €16.60 | +0.61% | €16.55 | €16.60 | €16.50 | 1.04K |
| 2026-06-24 | €16.50 | -0.60% | €16.60 | €16.60 | €16.30 | 1.32K |
| 2026-06-23 | €16.60 | -1.19% | €16.60 | €16.75 | €16.60 | 2.36K |
| 2026-06-22 | €16.80 | -0.30% | €16.90 | €16.90 | €16.80 | 1.42K |
| 2026-06-19 | €16.85 | -0.30% | €16.90 | €16.90 | €16.80 | 730 |
| 2026-06-18 | €16.90 | -0.59% | €17.00 | €17.05 | €16.90 | 782 |
| 2026-06-17 | €17.00 | +0.59% | €16.90 | €17.00 | €16.90 | 1.75K |
| 2026-06-16 | €16.90 | +0.30% | €17.00 | €17.00 | €16.65 | 8.65K |
| 2026-06-15 | €16.85 | +0.60% | €16.80 | €17.00 | €16.80 | 3.57K |
| 2026-06-12 | €16.75 | -0.89% | €16.90 | €17.20 | €16.65 | 7.33K |
| 2026-06-11 | €16.90 | +0.90% | €16.75 | €16.90 | €16.75 | 997 |
| 2026-06-10 | €16.75 | -0.30% | €16.85 | €16.85 | €16.60 | 2.31K |
| 2026-06-09 | €16.80 | -0.30% | €16.85 | €17.00 | €16.80 | 993 |
| 2026-06-08 | €16.85 | 0.00% | €16.80 | €16.90 | €16.80 | 496 |
| 2026-06-05 | €16.85 | 0.00% | €16.90 | €16.95 | €16.85 | 1.27K |
| 2026-06-04 | €16.85 | -0.88% | €16.85 | €17.10 | €16.85 | 3.42K |
| 2026-06-03 | €17.00 | -1.45% | €17.25 | €17.25 | €17.00 | 2.30K |
| 2026-06-02 | €17.25 | 0.00% | €17.10 | €17.25 | €17.05 | 830 |
| 2026-06-01 | €17.25 | -0.58% | €17.40 | €17.45 | €17.25 | 747 |
| 2026-05-29 | €17.35 | -0.29% | €17.40 | €17.65 | €17.35 | 3.04K |