Brussels - Delayed Quote EUR

TINC NV (TINC.BR)

Compare
10.92 +0.04 (+0.37%)
At close: December 24 at 2:00:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 10.90 11.02 10.86 10.92 10.92 14,132
Dec 23, 2024 11.02 11.04 10.86 10.88 10.88 23,987
Dec 20, 2024 10.94 11.04 10.90 10.94 10.94 32,240
Dec 19, 2024 11.00 11.06 10.96 10.98 10.98 23,766
Dec 18, 2024 11.04 11.08 11.02 11.04 11.04 13,317
Dec 17, 2024 11.04 11.06 10.98 11.02 11.02 30,273
Dec 16, 2024 11.06 11.08 11.00 11.04 11.04 18,826
Dec 13, 2024 11.08 11.08 11.00 11.04 11.04 31,409
Dec 12, 2024 11.10 11.16 11.04 11.06 11.06 15,065
Dec 11, 2024 11.04 11.20 11.02 11.10 11.10 21,080
Dec 10, 2024 11.04 11.04 11.00 11.02 11.02 11,122
Dec 9, 2024 11.10 11.14 11.04 11.06 11.06 12,739
Dec 6, 2024 11.10 11.18 11.04 11.08 11.08 8,969
Dec 5, 2024 11.02 11.12 11.00 11.12 11.12 29,417
Dec 4, 2024 11.06 11.12 11.00 11.04 11.04 14,774
Dec 3, 2024 11.04 11.06 11.00 11.00 11.00 13,682
Dec 2, 2024 11.06 11.14 11.00 11.02 11.02 30,336
Nov 29, 2024 11.08 11.14 11.06 11.14 11.14 10,256
Nov 28, 2024 11.24 11.24 11.06 11.06 11.06 19,587
Nov 27, 2024 11.14 11.22 11.06 11.18 11.18 14,977
Nov 26, 2024 11.20 11.20 11.10 11.16 11.16 23,767
Nov 25, 2024 11.12 11.30 11.10 11.24 11.24 19,983
Nov 22, 2024 11.06 11.14 11.04 11.08 11.08 16,180
Nov 21, 2024 11.16 11.18 11.04 11.06 11.06 19,167
Nov 20, 2024 11.10 11.24 11.10 11.16 11.16 13,280
Nov 19, 2024 11.32 11.32 11.10 11.16 11.16 30,279
Nov 18, 2024 11.36 11.42 11.24 11.28 11.28 42,855
Nov 15, 2024 11.42 11.44 11.36 11.36 11.36 10,399
Nov 14, 2024 11.34 11.44 11.34 11.42 11.42 14,626
Nov 13, 2024 11.30 11.36 11.30 11.34 11.34 7,740
Nov 12, 2024 11.32 11.42 11.30 11.30 11.30 8,270
Nov 11, 2024 11.36 11.40 11.36 11.38 11.38 5,453
Nov 8, 2024 11.42 11.48 11.34 11.34 11.34 4,534
Nov 7, 2024 11.34 11.60 11.32 11.46 11.46 10,958
Nov 6, 2024 11.44 11.52 11.30 11.32 11.32 14,993
Nov 5, 2024 11.44 11.50 11.38 11.42 11.42 11,246
Nov 4, 2024 11.58 11.60 11.42 11.42 11.42 15,542
Nov 1, 2024 11.56 11.60 11.50 11.54 11.54 5,952
Oct 31, 2024 11.60 11.62 11.52 11.54 11.54 12,338
Oct 30, 2024 11.62 11.70 11.52 11.62 11.62 17,587
Oct 29, 2024 11.52 11.66 11.50 11.62 11.62 16,393
Oct 28, 2024 11.60 11.64 11.46 11.52 11.52 13,536
Oct 25, 2024 11.34 11.64 11.34 11.64 11.64 20,612
Oct 24, 2024 11.34 11.34 11.30 11.34 11.34 15,610
Oct 23, 2024 11.36 11.36 11.30 11.36 11.36 17,701
Oct 22, 2024 11.34 11.36 11.30 11.34 11.34 10,129
Oct 21, 2024 11.42 11.44 11.34 11.34 11.34 14,658
Oct 18, 2024 11.42 11.48 11.38 11.40 11.40 7,618
Oct 17, 2024 11.46 11.46 11.38 11.46 11.46 9,779
Oct 16, 2024 11.48 11.52 11.36 11.46 11.46 15,518
Oct 15, 2024 11.52 11.54 11.40 11.42 11.42 12,862
Oct 14, 2024 11.56 11.58 11.44 11.52 11.52 8,849
Oct 11, 2024 11.66 11.66 11.40 11.50 11.50 25,694
Oct 10, 2024 11.86 11.86 11.60 11.62 11.62 16,470
Oct 9, 2024 11.84 11.86 11.80 11.80 11.80 41,153
Oct 8, 2024 11.82 11.88 11.82 11.88 11.88 17,371
Oct 7, 2024 11.84 11.90 11.82 11.82 11.82 11,902
Oct 4, 2024 11.90 11.90 11.82 11.84 11.84 10,340
Oct 3, 2024 11.88 11.90 11.82 11.82 11.82 10,655
Oct 2, 2024 11.88 11.88 11.82 11.88 11.88 13,801
Oct 1, 2024 11.86 11.88 11.82 11.88 11.88 26,041
Sep 30, 2024 11.88 11.90 11.82 11.84 11.84 15,993
Sep 27, 2024 11.82 11.88 11.82 11.86 11.86 11,246
Sep 26, 2024 11.86 11.90 11.82 11.82 11.82 9,592
Sep 25, 2024 11.82 11.86 11.82 11.82 11.82 12,478
Sep 24, 2024 11.96 11.98 11.80 11.82 11.82 20,919
Sep 23, 2024 11.90 11.98 11.90 11.94 11.94 18,456
Sep 20, 2024 11.90 11.96 11.82 11.86 11.86 20,664
Sep 19, 2024 11.92 11.98 11.86 11.86 11.86 14,973
Sep 18, 2024 11.94 11.94 11.84 11.84 11.84 12,404
Sep 17, 2024 11.90 11.98 11.90 11.90 11.90 13,332
Sep 16, 2024 11.90 12.00 11.82 11.84 11.84 15,593
Sep 13, 2024 11.90 11.96 11.82 11.86 11.86 23,223
Sep 12, 2024 11.80 11.94 11.74 11.90 11.90 36,894
Sep 11, 2024 11.46 11.76 11.46 11.68 11.68 45,259
Sep 10, 2024 11.44 11.60 11.42 11.42 11.42 24,172
Sep 9, 2024 11.42 11.50 11.38 11.46 11.46 15,185
Sep 6, 2024 11.48 11.48 11.34 11.34 11.34 15,734
Sep 5, 2024 11.42 11.48 11.38 11.40 11.40 20,925
Sep 4, 2024 11.34 11.50 11.32 11.40 11.40 16,812
Sep 3, 2024 11.52 11.52 11.32 11.36 11.36 15,957
Sep 2, 2024 11.52 11.58 11.50 11.50 11.50 4,816
Aug 30, 2024 11.44 11.60 11.44 11.52 11.52 20,989
Aug 29, 2024 11.46 11.46 11.40 11.42 11.42 4,548
Aug 28, 2024 11.44 11.46 11.38 11.44 11.44 7,202
Aug 27, 2024 11.40 11.48 11.36 11.42 11.42 13,350
Aug 26, 2024 11.38 11.48 11.36 11.36 11.36 10,123
Aug 23, 2024 11.40 11.50 11.34 11.36 11.36 11,676
Aug 22, 2024 11.38 11.40 11.32 11.38 11.38 6,211
Aug 21, 2024 11.30 11.40 11.20 11.36 11.36 17,773
Aug 20, 2024 11.40 11.44 11.28 11.32 11.32 10,110
Aug 19, 2024 11.34 11.42 11.30 11.36 11.36 10,105
Aug 16, 2024 11.32 11.32 11.24 11.30 11.30 8,187
Aug 15, 2024 11.36 11.36 11.30 11.30 11.30 5,719
Aug 14, 2024 11.36 11.38 11.30 11.32 11.32 10,054
Aug 13, 2024 11.38 11.38 11.26 11.36 11.36 9,165
Aug 12, 2024 11.24 11.36 11.22 11.36 11.36 13,850
Aug 9, 2024 11.22 11.24 11.12 11.22 11.22 16,169
Aug 8, 2024 11.22 11.22 11.14 11.22 11.22 3,655
Aug 7, 2024 11.10 11.22 11.08 11.22 11.22 7,048
Aug 6, 2024 11.12 11.22 11.02 11.08 11.08 22,424
Aug 5, 2024 11.10 11.16 11.00 11.12 11.12 39,181
Aug 2, 2024 11.24 11.26 11.18 11.18 11.18 12,363
Aug 1, 2024 11.26 11.30 11.24 11.26 11.26 5,368
Jul 31, 2024 11.28 11.28 11.20 11.28 11.28 11,052
Jul 30, 2024 11.24 11.30 11.22 11.22 11.22 4,359
Jul 29, 2024 11.18 11.26 11.16 11.22 11.22 5,478
Jul 26, 2024 11.16 11.18 11.10 11.16 11.16 9,956
Jul 25, 2024 11.20 11.24 11.14 11.18 11.18 27,006
Jul 24, 2024 11.24 11.28 11.20 11.20 11.20 6,165
Jul 23, 2024 11.30 11.30 11.20 11.24 11.24 6,885
Jul 22, 2024 11.28 11.36 11.22 11.30 11.30 17,614
Jul 19, 2024 11.26 11.28 11.22 11.22 11.22 6,564
Jul 18, 2024 11.28 11.34 11.20 11.26 11.26 14,920
Jul 17, 2024 11.28 11.30 11.22 11.24 11.24 18,380
Jul 16, 2024 11.30 11.32 11.26 11.28 11.28 5,230
Jul 15, 2024 11.34 11.38 11.30 11.30 11.30 9,640
Jul 12, 2024 11.38 11.38 11.30 11.34 11.34 10,607
Jul 11, 2024 11.30 11.40 11.28 11.40 11.40 9,099
Jul 10, 2024 11.36 11.38 11.30 11.32 11.32 12,706
Jul 9, 2024 11.34 11.36 11.30 11.32 11.32 7,440
Jul 8, 2024 11.44 11.44 11.32 11.34 11.34 14,858
Jul 5, 2024 11.40 11.40 11.30 11.40 11.40 21,209
Jul 4, 2024 11.30 11.38 11.26 11.38 11.38 18,232
Jul 3, 2024 11.30 11.36 11.24 11.30 11.30 14,631
Jul 2, 2024 11.32 11.34 11.24 11.26 11.26 11,849
Jul 1, 2024 11.36 11.40 11.28 11.28 11.28 31,323
Jun 28, 2024 11.42 11.46 11.36 11.38 11.38 26,063
Jun 27, 2024 11.40 11.50 11.34 11.42 11.42 28,753
Jun 26, 2024 11.44 11.52 11.42 11.44 11.44 20,110
Jun 25, 2024 11.54 11.56 11.40 11.40 11.40 27,288
Jun 24, 2024 11.56 11.58 11.46 11.54 11.54 24,861
Jun 21, 2024 11.54 11.58 11.50 11.54 11.54 20,905
Jun 20, 2024 11.52 11.62 11.46 11.56 11.56 19,299
Jun 19, 2024 11.56 11.64 11.50 11.50 11.50 12,266
Jun 18, 2024 11.56 11.64 11.48 11.58 11.58 14,313
Jun 17, 2024 11.52 11.60 11.46 11.56 11.56 19,776
Jun 14, 2024 11.60 11.60 11.44 11.52 11.52 35,705
Jun 13, 2024 11.78 11.78 11.54 11.56 11.56 29,343
Jun 12, 2024 11.76 11.78 11.70 11.78 11.78 28,064
Jun 11, 2024 11.92 11.92 11.72 11.72 11.72 23,128
Jun 10, 2024 12.00 12.00 11.86 11.90 11.90 15,715
Jun 7, 2024 11.98 12.10 11.96 12.00 12.00 33,754
Jun 6, 2024 11.90 11.96 11.86 11.94 11.94 14,801
Jun 5, 2024 11.90 11.94 11.82 11.90 11.90 25,724
Jun 4, 2024 11.90 11.90 11.72 11.84 11.84 24,828
Jun 3, 2024 11.90 11.92 11.82 11.92 11.92 13,082
May 31, 2024 11.96 11.98 11.76 11.84 11.84 37,260
May 30, 2024 11.96 12.04 11.90 12.00 12.00 11,839
May 29, 2024 11.82 12.06 11.80 11.96 11.96 61,734
May 28, 2024 11.86 11.90 11.72 11.90 11.90 43,787
May 27, 2024 11.74 11.84 11.74 11.82 11.82 23,206
May 24, 2024 11.74 11.84 11.66 11.68 11.68 45,946
May 23, 2024 11.90 11.98 11.80 11.80 11.80 32,210
May 22, 2024 11.74 11.92 11.74 11.84 11.84 37,394
May 21, 2024 11.90 11.92 11.68 11.74 11.74 32,675
May 20, 2024 0.84 Dividend
May 20, 2024 11.84 12.00 11.62 11.88 11.88 51,144
May 17, 2024 12.36 12.46 12.30 12.38 11.54 24,334
May 16, 2024 12.34 12.44 12.30 12.36 11.52 37,256
May 15, 2024 12.30 12.34 12.22 12.28 11.45 14,513
May 14, 2024 12.10 12.22 12.08 12.22 11.39 16,569
May 13, 2024 12.18 12.18 12.06 12.12 11.30 21,246
May 10, 2024 12.08 12.20 12.08 12.12 11.30 11,898
May 9, 2024 12.14 12.16 12.08 12.10 11.28 6,509
May 8, 2024 12.10 12.16 12.02 12.04 11.22 8,673
May 7, 2024 12.04 12.20 12.04 12.08 11.26 19,525
May 6, 2024 12.00 12.10 11.96 12.00 11.19 21,911
May 3, 2024 12.00 12.00 11.90 11.96 11.15 9,757
May 2, 2024 12.00 12.04 11.90 11.90 11.09 13,689
Apr 30, 2024 12.20 12.28 11.90 11.92 11.11 39,903
Apr 29, 2024 12.20 12.30 12.10 12.24 11.41 23,940
Apr 26, 2024 12.10 12.26 12.10 12.22 11.39 14,174
Apr 25, 2024 12.14 12.24 12.04 12.08 11.26 19,735
Apr 24, 2024 12.46 12.46 12.16 12.20 11.37 26,631
Apr 23, 2024 12.34 12.46 12.30 12.40 11.56 36,317
Apr 22, 2024 12.16 12.32 12.16 12.30 11.47 24,690
Apr 19, 2024 12.18 12.20 12.08 12.16 11.33 18,406
Apr 18, 2024 12.06 12.20 12.06 12.20 11.37 20,287
Apr 17, 2024 11.94 12.16 11.94 12.10 11.28 25,060
Apr 16, 2024 12.00 12.04 11.92 11.96 11.15 11,851
Apr 15, 2024 12.20 12.22 12.00 12.04 11.22 20,810
Apr 12, 2024 12.18 12.26 12.12 12.14 11.32 10,022
Apr 11, 2024 11.92 12.16 11.92 12.14 11.32 11,771
Apr 10, 2024 12.20 12.24 11.90 12.00 11.19 41,890
Apr 9, 2024 12.24 12.32 12.10 12.12 11.30 29,182
Apr 8, 2024 12.40 12.40 12.18 12.18 11.35 24,101
Apr 5, 2024 12.26 12.36 12.16 12.36 11.52 25,775
Apr 4, 2024 11.84 12.30 11.84 12.24 11.41 56,105
Apr 3, 2024 11.66 11.78 11.66 11.76 10.96 13,314
Apr 2, 2024 11.82 11.82 11.64 11.68 10.89 21,095
Mar 28, 2024 11.65 11.80 11.65 11.70 10.91 13,920
Mar 27, 2024 11.60 11.80 11.60 11.65 10.86 13,764
Mar 26, 2024 11.60 11.75 11.60 11.65 10.86 17,606
Mar 25, 2024 11.75 11.80 11.60 11.65 10.86 17,138
Mar 22, 2024 11.80 11.80 11.60 11.65 10.86 18,320
Mar 21, 2024 11.75 11.90 11.65 11.80 11.00 19,201
Mar 20, 2024 11.75 11.75 11.65 11.65 10.86 17,555
Mar 19, 2024 11.75 11.80 11.70 11.75 10.95 15,592
Mar 18, 2024 11.90 11.90 11.70 11.70 10.91 25,082
Mar 15, 2024 11.65 11.90 11.55 11.80 11.00 58,815
Mar 14, 2024 11.60 11.65 11.40 11.45 10.67 37,870
Mar 13, 2024 11.55 11.60 11.45 11.55 10.77 19,598
Mar 12, 2024 11.60 11.60 11.45 11.45 10.67 23,510
Mar 11, 2024 11.50 11.55 11.45 11.50 10.72 24,841
Mar 8, 2024 11.40 11.45 11.30 11.45 10.67 28,972
Mar 7, 2024 11.25 11.50 11.20 11.30 10.53 56,629
Mar 6, 2024 11.00 11.60 11.00 11.25 10.49 114,499
Mar 5, 2024 11.00 11.00 10.90 11.00 10.25 48,953
Mar 4, 2024 11.10 11.20 11.00 11.20 10.44 12,599
Mar 1, 2024 11.10 11.15 10.85 11.00 10.25 53,168
Feb 29, 2024 11.10 11.25 11.10 11.10 10.35 15,329
Feb 28, 2024 11.30 11.30 11.10 11.15 10.39 44,722
Feb 27, 2024 11.20 11.30 11.20 11.30 10.53 11,488
Feb 26, 2024 11.40 11.40 11.25 11.25 10.49 20,663
Feb 23, 2024 11.35 11.40 11.25 11.40 10.63 25,991
Feb 22, 2024 11.40 11.40 11.25 11.30 10.53 43,180
Feb 21, 2024 11.40 11.45 11.35 11.35 10.58 15,366
Feb 20, 2024 11.40 11.60 11.40 11.40 10.63 13,117
Feb 19, 2024 11.40 11.55 11.35 11.40 10.63 19,284
Feb 16, 2024 11.40 11.50 11.35 11.45 10.67 17,471
Feb 15, 2024 11.55 11.55 11.40 11.40 10.63 17,333
Feb 14, 2024 11.50 11.55 11.45 11.55 10.77 9,825
Feb 13, 2024 11.65 11.65 11.45 11.45 10.67 14,698
Feb 12, 2024 11.60 11.70 11.60 11.60 10.81 26,882
Feb 9, 2024 11.45 11.60 11.40 11.60 10.81 28,012
Feb 8, 2024 11.50 11.60 11.40 11.40 10.63 21,894
Feb 7, 2024 11.50 11.60 11.40 11.60 10.81 20,170
Feb 6, 2024 11.45 11.50 11.35 11.50 10.72 16,489
Feb 5, 2024 11.50 11.50 11.40 11.40 10.63 13,836
Feb 2, 2024 11.55 11.55 11.35 11.45 10.67 23,199
Feb 1, 2024 11.50 11.50 11.30 11.40 10.63 26,962
Jan 31, 2024 11.35 11.55 11.35 11.55 10.77 12,742
Jan 30, 2024 11.40 11.50 11.35 11.45 10.67 17,797
Jan 29, 2024 11.45 11.55 11.40 11.40 10.63 13,574
Jan 26, 2024 11.50 11.55 11.40 11.45 10.67 18,510
Jan 25, 2024 11.55 11.60 11.50 11.55 10.77 11,977
Jan 24, 2024 11.60 11.60 11.50 11.55 10.77 18,584
Jan 23, 2024 11.50 11.55 11.45 11.50 10.72 12,317
Jan 22, 2024 11.45 11.60 11.45 11.45 10.67 19,221
Jan 19, 2024 11.50 11.50 11.30 11.40 10.63 28,817
Jan 18, 2024 11.45 11.55 11.35 11.40 10.63 35,468
Jan 17, 2024 11.50 11.50 11.40 11.40 10.63 20,885
Jan 16, 2024 11.50 11.55 11.50 11.50 10.72 8,846
Jan 15, 2024 11.50 11.55 11.50 11.55 10.77 15,244
Jan 12, 2024 11.55 11.60 11.50 11.55 10.77 9,417
Jan 11, 2024 11.55 11.60 11.50 11.50 10.72 19,426
Jan 10, 2024 11.60 11.70 11.55 11.55 10.77 14,288
Jan 9, 2024 11.55 11.70 11.50 11.60 10.81 27,582
Jan 8, 2024 11.60 11.70 11.50 11.55 10.77 24,187
Jan 5, 2024 11.60 11.65 11.45 11.60 10.81 27,199
Jan 4, 2024 11.60 11.70 11.55 11.60 10.81 8,756
Jan 3, 2024 11.65 11.70 11.50 11.50 10.72 20,980
Jan 2, 2024 11.70 11.75 11.60 11.65 10.86 13,793
Dec 29, 2023 11.75 11.85 11.70 11.75 10.95 7,848
Dec 28, 2023 11.65 11.75 11.65 11.75 10.95 15,683
Dec 27, 2023 11.65 11.70 11.55 11.60 10.81 24,255

Related Tickers

GIMB.BR Gimv NV
39.40
-0.38%
 
KBCA.BR KBC Ancora SA
50.70
+0.80%
 
GBLB.BR Groupe Bruxelles Lambert SA
65.05
+0.70%
 
IIIN.MX 3i Group Ord
905.30
0.00%
 
BREB.BR Brederode SA
108.80
+1.12%
 
HAL.AS HAL Trust
113.60
0.00%
 
SOF.BR Sofina Société Anonyme
216.20
+0.28%
 
HA4.F HAL Trust
113.00
+1.80%
 
LATO-B.ST Investment AB Latour (publ)
275.70
+0.58%
 
BAF.L British & American Ord
24.00
0.00%