Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Inclusio SA (INCLU.BR)

14.20
+0.30
+(2.16%)
At close: 5:28:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202513.9514.1013.9514.2014.202,085
Apr 23, 202513.9014.0013.8013.9013.906,854
Apr 22, 202513.7513.9513.7013.9013.901,949
Apr 17, 202513.7013.9013.7013.7013.704,064
Apr 16, 202513.7513.7513.4513.7513.753,005
Apr 15, 202513.8013.8013.7013.8013.80465
Apr 14, 202513.7013.8013.5513.8013.801,398
Apr 11, 202513.7013.9013.6013.7013.702,736
Apr 10, 202513.7013.8013.5513.6513.651,370
Apr 9, 202513.6513.7513.5013.7513.75803
Apr 8, 202513.7013.7013.5513.7013.701,648
Apr 7, 202513.5013.8013.4013.7013.707,213
Apr 4, 202514.1014.1013.8514.0014.002,587
Apr 3, 202513.9014.1013.9014.1014.101,759
Apr 2, 202514.3014.3513.9514.0014.001,911
Apr 1, 202514.1514.3514.0514.3514.351,064
Mar 31, 202514.1514.1514.0014.1514.15588
Mar 28, 202514.1014.1513.8514.1514.151,510
Mar 27, 202514.2014.3514.0514.0514.052,164
Mar 26, 202514.4014.4014.2014.2014.20651
Mar 25, 202514.4014.4514.4014.4514.457
Mar 24, 202514.4514.4514.4014.4514.451,031
Mar 21, 202514.0514.3013.9514.3014.303,380
Mar 20, 202513.9513.9513.8513.9013.90384
Mar 19, 202514.0014.0513.7013.9513.952,398
Mar 18, 202513.9514.0013.6513.9013.902,518
Mar 17, 202514.0514.0513.9513.9513.95701
Mar 14, 202514.0014.1013.9014.0514.051,025
Mar 13, 202514.0014.0013.7514.0014.00404
Mar 12, 202513.9014.0013.7514.0014.001,479
Mar 11, 202514.0014.0013.7513.9513.951,784
Mar 10, 202513.8014.1013.7514.0014.001,568
Mar 7, 202514.0014.0013.7513.7513.752,233
Mar 6, 202514.2014.2013.8514.0014.002,017
Mar 5, 202514.2014.3014.0014.0014.002,908
Mar 4, 202514.2014.2013.6514.1014.106,768
Mar 3, 202514.9014.9014.2014.2014.206,526
Feb 28, 202514.6014.9014.3014.5014.507,155
Feb 27, 202514.4014.4514.0014.4014.40648
Feb 26, 202514.4514.5014.0514.4514.452,295
Feb 25, 202514.1014.2014.1014.2014.2022,809
Feb 24, 202514.3014.3514.1014.1014.10755
Feb 21, 202514.1514.4514.1514.4514.45302
Feb 20, 202514.4514.6014.3014.3514.351,158
Feb 19, 202514.4014.4014.1514.3514.352,398
Feb 18, 202514.5014.5014.2514.4514.45260
Feb 17, 202514.4014.6014.4014.5014.50313
Feb 14, 202514.2514.6013.9014.3014.302,192
Feb 13, 202514.3014.3014.1014.1014.10114
Feb 12, 202514.3514.3514.2014.3514.35491
Feb 11, 202514.4014.4014.3014.3514.351,081
Feb 10, 202514.2014.4514.2014.3514.35912
Feb 7, 202514.3514.3514.2514.2514.2591
Feb 6, 202514.3514.4014.0014.3514.35688
Feb 5, 202514.4514.4514.1514.4014.40928
Feb 4, 202514.5014.5014.3014.4514.45180
Feb 3, 202514.1014.5014.1014.5014.50498
Jan 31, 202514.7514.7513.8014.5514.552,706
Jan 30, 202514.8014.8514.8014.8014.80123
Jan 29, 202514.7014.8514.7014.8014.801,173
Jan 28, 202514.7014.7014.5014.7014.701,190
Jan 27, 202514.2014.5014.2014.5014.501,134
Jan 24, 202514.1514.3014.1514.2014.20240
Jan 23, 202514.0014.4014.0014.1514.151,925
Jan 22, 202513.8514.0013.8013.9013.901,077
Jan 21, 202513.5013.8013.5013.8013.80683
Jan 20, 202514.2014.2013.3013.3013.303,061
Jan 17, 202514.2014.2513.8014.1514.154,199
Jan 16, 202514.1014.2014.1014.2014.20370
Jan 15, 202513.9514.1513.9014.1514.152,187
Jan 14, 202514.1014.1013.9013.9013.901,282
Jan 13, 202514.0514.1514.0014.1014.101,074
Jan 10, 202514.1014.1014.0014.0014.00865
Jan 9, 202514.0514.1014.0514.0514.05123
Jan 8, 202514.0014.1014.0014.1014.10564
Jan 7, 202514.0514.0514.0014.0014.00980
Jan 6, 202513.9014.0513.9014.0514.052,293
Jan 3, 202513.8013.9513.8013.8013.80771
Jan 2, 202513.6013.8013.5513.5513.551,233
Dec 31, 202413.3513.6013.3013.6013.601,684
Dec 30, 202413.4013.4012.9513.3013.304,116
Dec 27, 202412.8012.9512.8012.9012.901,889
Dec 24, 202412.7012.8012.7012.8012.807,617
Dec 23, 202412.8012.9012.7012.8512.852,586
Dec 20, 202412.8012.9012.7012.8512.853,308
Dec 19, 202412.9012.9512.8012.8012.803,403
Dec 18, 202412.8012.9512.8012.8512.852,540
Dec 17, 202412.9513.0512.8012.9012.90106,849
Dec 16, 202413.1013.2013.0013.0013.001,797
Dec 13, 202413.5013.5012.8513.0513.0510,361
Dec 12, 202413.8013.8013.3013.3013.304,058
Dec 11, 202413.8513.8513.7013.8013.80760
Dec 10, 202413.8513.9013.7513.9013.90412
Dec 9, 202413.9513.9513.8013.9013.90713
Dec 6, 202414.1014.3014.0014.0014.001,730
Dec 5, 202413.9514.1013.9514.1014.10405
Dec 4, 202413.8514.1513.7013.9513.9512,823
Dec 3, 202414.2514.4513.7013.9013.901,908
Dec 2, 202414.3514.3514.2014.2014.20622
Nov 29, 202414.2514.5514.2014.2514.25578
Nov 28, 202414.6514.6514.0014.1014.102,293
Nov 27, 202414.3514.5514.0514.5514.55759
Nov 26, 202414.3514.3514.3514.3514.351
Nov 25, 202414.4514.5514.3514.4014.40582
Nov 22, 202413.5014.5513.3514.5514.552,441
Nov 21, 202413.5013.5013.4013.5013.50514
Nov 20, 202413.3513.5013.3513.5013.50651
Nov 19, 202413.4513.4513.2513.3513.352,589
Nov 18, 202413.9514.0013.5013.5013.503,544
Nov 15, 202414.0514.1513.8513.8513.851,990
Nov 14, 202414.4014.4014.1014.1014.102,713
Nov 13, 202414.8014.8014.3514.3514.353,011
Nov 12, 202414.8014.8014.8014.8014.80649
Nov 11, 202414.9514.9514.8514.8514.85563
Nov 8, 202415.0015.1014.8514.8514.85921
Nov 7, 202414.8515.0014.8515.0015.00185
Nov 6, 202415.2015.2014.9014.9014.90791
Nov 5, 202415.1515.2015.1015.2015.201,572
Nov 4, 202415.1015.1015.0015.0015.003,136
Nov 1, 202415.0015.0515.0015.0015.001,054
Oct 31, 202415.0015.0015.0015.0015.001,351
Oct 30, 202415.0515.1015.0515.1015.10101
Oct 29, 202415.2015.2015.0015.0015.00925
Oct 28, 202415.0515.3015.0515.3015.30751
Oct 25, 202415.2015.2515.0015.0015.001,059
Oct 24, 202415.2015.2515.2015.2515.25542
Oct 23, 202415.1515.2015.0015.2015.202,427
Oct 22, 202415.2015.2015.1015.1515.151,070
Oct 21, 202415.3015.3015.1515.2515.251,762
Oct 18, 202415.3015.3015.1515.1515.151,270
Oct 17, 202415.3015.3015.2015.3015.30418
Oct 16, 202415.1515.2515.1015.2515.25853
Oct 15, 202415.2015.2015.2015.2015.20214
Oct 14, 202415.1515.2015.0015.2015.203,146
Oct 11, 202415.1515.2015.1515.1515.15201
Oct 10, 202415.1515.1515.0015.0015.00778
Oct 9, 202415.1515.2015.1015.1015.10223
Oct 8, 202415.2515.3015.1515.1515.15512
Oct 7, 202415.3015.3015.3015.3015.30150
Oct 4, 202415.5515.5515.3015.3015.302,087
Oct 3, 202415.7515.8515.5015.5015.501,576
Oct 2, 202415.6015.7015.1015.7015.702,410
Oct 1, 202415.6515.7015.5015.6515.651,120
Sep 30, 202415.7015.7015.5015.5515.551,369
Sep 27, 202415.8015.8015.5015.6015.603,752
Sep 26, 202415.2016.1015.2015.8015.809,681
Sep 25, 202415.1515.2015.1515.2015.20606
Sep 24, 202415.4015.4015.1515.2015.202,812
Sep 23, 202415.1515.4015.0015.1515.154,093
Sep 20, 202415.0015.1515.0015.1515.152,016
Sep 19, 202415.1015.1515.0015.0015.003,027
Sep 18, 202414.8015.0014.7515.0015.008,489
Sep 17, 202414.8014.9014.8014.9014.901,988
Sep 16, 202414.7514.7514.7514.7514.751
Sep 13, 202414.8014.8514.7014.8014.80666
Sep 12, 202414.8514.8514.8514.8514.8534,376
Sep 11, 202414.8014.8514.7014.8514.85598
Sep 10, 202414.9014.9014.6014.6514.654,928
Sep 9, 202415.0015.0014.8514.9014.90414
Sep 6, 202414.8015.0014.7015.0015.001,901
Sep 5, 202414.9515.0014.7014.7514.751,465
Sep 4, 202414.8014.9514.6514.9014.901,176
Sep 3, 202414.9514.9514.6514.6514.653,310
Sep 2, 202414.8515.0014.8014.9014.903,450
Aug 30, 202414.5514.7514.5514.7514.751,765
Aug 29, 202414.4514.5014.4514.5014.50103
Aug 28, 202414.4014.4014.4014.4014.4021
Aug 27, 202414.5514.5514.0014.5014.503,905
Aug 26, 202414.6514.7014.5514.6014.601,071
Aug 23, 202414.7514.7514.5514.6014.60711
Aug 22, 202414.7014.8014.5514.8014.80506
Aug 21, 202414.7514.7514.7514.7514.751
Aug 20, 202414.6514.7514.6514.7514.75249
Aug 19, 202414.6014.7014.6014.7014.70464
Aug 16, 202414.4014.4014.4014.4014.401
Aug 15, 202414.2514.6514.2514.3514.35821
Aug 14, 202414.2014.2014.2014.2014.2069
Aug 13, 202414.2514.3014.2514.3014.3019
Aug 12, 202414.2514.2514.2514.2514.251
Aug 9, 202414.3014.3014.2014.2014.20101
Aug 8, 202413.9514.8013.9514.3014.301,696
Aug 7, 202413.9514.0513.9013.9013.90324
Aug 6, 202414.2014.2013.9013.9013.901,795
Aug 5, 202414.4514.4513.7013.8013.802,325
Aug 2, 202414.5014.5014.4514.4514.45951
Aug 1, 202414.4014.5014.4014.5014.50650
Jul 31, 202414.6514.6514.3014.3514.35858
Jul 30, 202414.6514.7014.6014.6514.6554
Jul 29, 202414.8014.8014.5014.6514.651,717
Jul 26, 202414.7014.8014.7014.8014.80581
Jul 25, 202414.8014.8014.7014.7014.70298
Jul 24, 202414.7014.9014.7014.8014.801,366
Jul 23, 202414.8514.8514.7514.7514.7551
Jul 22, 202414.9014.9014.7014.8514.85566
Jul 19, 202414.9014.9014.5514.8514.85670
Jul 18, 202414.9014.9014.9014.9014.901
Jul 17, 202414.9014.9014.5514.8014.802,846
Jul 16, 202414.6014.8014.6014.8014.80221
Jul 15, 202414.6514.9514.5514.5514.552,397
Jul 12, 202414.6014.6514.5014.6514.65567
Jul 11, 202414.4514.7014.4014.6514.65776
Jul 10, 202414.4014.5014.0514.5014.505,291
Jul 9, 202413.7514.0013.7013.9513.955,406
Jul 8, 202413.6013.9013.6013.7013.702,874
Jul 5, 202413.8013.8013.5513.7013.70959
Jul 4, 202413.9013.9013.5513.8513.852,320
Jul 3, 202414.0014.0013.9013.9013.90108
Jul 2, 202414.0014.0014.0014.0014.002
Jul 1, 202413.9514.0013.9514.0014.00501
Jun 28, 202414.0514.0513.9013.9013.90472
Jun 27, 202414.1514.1514.1014.1014.1031
Jun 26, 202414.1514.1514.1014.1014.1071
Jun 25, 202414.1514.2014.1514.1514.15370
Jun 24, 202414.1514.1514.1514.1514.15101
Jun 21, 202414.1514.2014.1514.2014.20701
Jun 20, 202414.2014.2014.2014.2014.20147
Jun 19, 202414.4014.4514.2014.3014.301,393
Jun 18, 202414.4014.4014.4014.4014.4092
Jun 17, 202414.0514.4014.0514.4014.405,047
Jun 14, 202414.2014.2013.8514.0014.00729
Jun 13, 202414.2014.2014.2014.2014.20200
Jun 12, 202414.1514.2014.1014.2014.20411
Jun 11, 202414.3014.3014.1514.1514.151,388
Jun 10, 202414.2514.3514.2514.2514.25653
Jun 7, 202414.2014.2514.0014.2514.251,344
Jun 6, 202414.0514.2014.0014.2014.20754
Jun 5, 202413.8014.1513.6014.0514.053,476
Jun 4, 202413.9514.0013.6014.0014.002,548
Jun 3, 202413.9014.0013.6014.0014.003,538
May 31, 202413.4513.6013.3013.6013.601,500
May 30, 202413.3513.6013.3513.4013.401,561
May 29, 202413.4513.4513.1513.4013.401,284
May 28, 202413.6513.6513.1513.4013.403,946
May 27, 202413.8013.8013.3013.6013.605,880
May 24, 202414.1014.1014.0014.0014.003,458
May 23, 202414.2014.2514.0514.0514.05638
May 22, 2024 0.75 Dividend
May 22, 202414.3514.3514.0514.1514.151,377
May 21, 202414.0514.4014.0014.4013.65596
May 20, 202414.2514.3014.0014.0013.272,051
May 17, 202414.4014.9014.0014.2013.462,501
May 16, 202414.4014.9014.1014.4013.656,721
May 15, 202414.0014.4013.9514.4013.653,759
May 14, 202413.9514.0013.8514.0013.272,741
May 13, 202413.7514.0013.7514.0013.271,214
May 10, 202413.4513.8013.4513.8013.08342
May 9, 202413.3013.4013.3013.4012.701,731
May 8, 202413.8513.8513.3513.3512.651,561
May 7, 202413.5513.9013.5013.9013.183,201
May 6, 202413.5013.5513.5013.5512.84451
May 3, 202413.3513.5013.3513.5012.80770
May 2, 202413.4013.4013.4013.4012.70305
Apr 30, 202413.2013.3013.0013.0012.32613
Apr 29, 202413.3013.3512.7013.0012.326,304
Apr 26, 202413.2513.4013.0013.3512.653,947
Apr 25, 202413.4013.4513.2013.2012.51667
Apr 24, 202413.6513.7013.3513.3512.651,700

Related Tickers

AKKO.BD AKKO Invest Nyrt.
330.00
+3.12%
 
WXF.VI Warimpex Finanz- und Beteiligungs AG
0.5700
0.00%
 
CAI.VI CA Immobilien Anlagen AG
24.32
+1.67%
 
TEXF.BR Texaf S.A.
32.20
-1.23%