Brussels - Delayed Quote EUR

TINC NV (TINC.BR)

Compare
10.24
0.00
(0.00%)
At close: 5:35:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202510.1410.369.9010.2410.2475,763
Apr 4, 202510.4610.4610.2410.2410.2440,493
Apr 3, 202510.4810.6010.4010.4610.4617,339
Apr 2, 202510.5210.5610.4210.5410.5411,972
Apr 1, 202510.5810.6010.5010.5810.586,535
Mar 31, 202510.7210.7210.4210.5210.5217,925
Mar 28, 202510.6010.8010.6010.6410.6421,033
Mar 27, 202510.5410.6010.4810.5410.5413,531
Mar 26, 202510.5810.6210.5010.5210.5213,191
Mar 25, 202510.5210.6810.5210.5410.5410,663
Mar 24, 202510.6610.6810.5210.6010.6017,806
Mar 21, 202510.6010.7010.5210.6210.6212,446
Mar 20, 202510.6810.6810.5610.5810.5812,979
Mar 19, 202510.6810.7210.6010.6610.666,606
Mar 18, 202510.6410.7010.6210.6810.687,008
Mar 17, 202510.6610.7210.6410.6410.6410,946
Mar 14, 202510.6010.6810.5010.6010.6019,520
Mar 13, 202510.6410.6410.5210.5810.5813,025
Mar 12, 202510.4410.7210.4410.5610.5633,359
Mar 11, 202510.3210.3810.2010.3410.3423,999
Mar 10, 202510.3010.3610.2010.2610.2616,114
Mar 7, 202510.2010.4010.2010.3810.3820,359
Mar 6, 202510.2410.3010.1610.2410.2415,945
Mar 5, 202510.3610.4410.2210.2210.2215,409
Mar 4, 202510.2810.3810.2010.3610.3633,141
Mar 3, 202510.3810.4610.3010.3010.3018,962
Feb 28, 202510.4410.5010.3010.3810.3823,233
Feb 27, 202510.4410.5010.4210.4410.4410,729
Feb 26, 202510.5010.5610.4810.5010.509,771
Feb 25, 202510.6210.7010.4410.5010.5026,438
Feb 24, 202510.6610.7010.6010.6210.6215,068
Feb 21, 202510.7010.7210.6210.6810.686,624
Feb 20, 202510.7410.7610.6610.7610.768,113
Feb 19, 202510.7010.8010.7010.7410.7410,457
Feb 18, 202510.6210.7410.5610.7010.7015,585
Feb 17, 202510.5810.6410.5210.6010.609,588
Feb 14, 202510.5210.6810.4610.5810.5823,282
Feb 13, 202510.4810.6010.4610.5410.5412,249
Feb 12, 202510.5010.5410.4010.4610.4624,382
Feb 11, 202510.6210.6610.4610.4810.4834,036
Feb 10, 202510.7010.7410.6210.6610.6615,468
Feb 7, 202510.6610.7210.5610.6410.6417,383
Feb 6, 202510.8010.8410.6610.6610.6615,535
Feb 5, 202510.5210.8210.4610.8010.8044,483
Feb 4, 202510.6010.6010.4410.5010.5015,138
Feb 3, 202510.5610.7010.5210.6010.6027,427
Jan 31, 202510.5610.7010.5610.6410.6411,140
Jan 30, 202510.5210.6010.5010.5010.5016,351
Jan 29, 202510.5610.5610.4810.5410.5410,413
Jan 28, 202510.4410.5410.3410.4810.4816,927
Jan 27, 202510.2010.4610.2010.4210.4229,983
Jan 24, 202510.2210.2810.1210.1410.1435,332
Jan 23, 202510.3410.3410.2210.2410.2419,292
Jan 22, 202510.3810.4010.3010.3410.3424,288
Jan 21, 202510.5210.5210.3010.3610.3639,419
Jan 20, 202510.6210.6610.5010.5010.5028,428
Jan 17, 202510.6410.7010.5010.6010.6033,327
Jan 16, 202510.7010.7210.6410.6410.6413,312
Jan 15, 202510.6610.7410.6010.6810.6828,456
Jan 14, 202510.7010.7210.6210.6410.6412,678
Jan 13, 202510.7410.7410.6210.7010.7026,429
Jan 10, 202510.8610.8610.6810.7010.7028,850
Jan 9, 202510.8410.8410.7210.8210.8217,800
Jan 8, 202510.9010.9210.8010.8410.8421,916
Jan 7, 202510.9010.9610.8810.8810.8821,753
Jan 6, 202511.0011.0210.9010.9410.9419,393
Jan 3, 202511.0611.0810.9410.9810.9810,939
Jan 2, 202511.0011.0610.9811.0411.047,095
Dec 31, 202410.9611.0610.9211.0211.024,249
Dec 30, 202411.0211.0210.9210.9410.9415,206
Dec 27, 202410.9411.0810.9411.0611.0615,828
Dec 24, 202410.9011.0210.8610.9210.9214,132
Dec 23, 202411.0211.0410.8610.8810.8823,987
Dec 20, 202410.9411.0410.9010.9410.9432,240
Dec 19, 202411.0011.0610.9610.9810.9823,766
Dec 18, 202411.0411.0811.0211.0411.0413,317
Dec 17, 202411.0411.0610.9811.0211.0230,273
Dec 16, 202411.0611.0811.0011.0411.0418,826
Dec 13, 202411.0811.0811.0011.0411.0431,409
Dec 12, 202411.1011.1611.0411.0611.0615,065
Dec 11, 202411.0411.2011.0211.1011.1021,080
Dec 10, 202411.0411.0411.0011.0211.0211,122
Dec 9, 202411.1011.1411.0411.0611.0612,739
Dec 6, 202411.1011.1811.0411.0811.088,969
Dec 5, 202411.0211.1211.0011.1211.1229,417
Dec 4, 202411.0611.1211.0011.0411.0414,774
Dec 3, 202411.0411.0611.0011.0011.0013,682
Dec 2, 202411.0611.1411.0011.0211.0230,336
Nov 29, 202411.0811.1411.0611.1411.1410,256
Nov 28, 202411.2411.2411.0611.0611.0619,587
Nov 27, 202411.1411.2211.0611.1811.1814,977
Nov 26, 202411.2011.2011.1011.1611.1623,767
Nov 25, 202411.1211.3011.1011.2411.2419,983
Nov 22, 202411.0611.1411.0411.0811.0816,180
Nov 21, 202411.1611.1811.0411.0611.0619,167
Nov 20, 202411.1011.2411.1011.1611.1613,280
Nov 19, 202411.3211.3211.1011.1611.1630,279
Nov 18, 202411.3611.4211.2411.2811.2842,855
Nov 15, 202411.4211.4411.3611.3611.3610,399
Nov 14, 202411.3411.4411.3411.4211.4214,626
Nov 13, 202411.3011.3611.3011.3411.347,740
Nov 12, 202411.3211.4211.3011.3011.308,270
Nov 11, 202411.3611.4011.3611.3811.385,453
Nov 8, 202411.4211.4811.3411.3411.344,534
Nov 7, 202411.3411.6011.3211.4611.4610,958
Nov 6, 202411.4411.5211.3011.3211.3214,993
Nov 5, 202411.4411.5011.3811.4211.4211,246
Nov 4, 202411.5811.6011.4211.4211.4215,542
Nov 1, 202411.5611.6011.5011.5411.545,952
Oct 31, 202411.6011.6211.5211.5411.5412,338
Oct 30, 202411.6211.7011.5211.6211.6217,587
Oct 29, 202411.5211.6611.5011.6211.6216,393
Oct 28, 202411.6011.6411.4611.5211.5213,536
Oct 25, 202411.3411.6411.3411.6411.6420,612
Oct 24, 202411.3411.3411.3011.3411.3415,610
Oct 23, 202411.3611.3611.3011.3611.3617,701
Oct 22, 202411.3411.3611.3011.3411.3410,129
Oct 21, 202411.4211.4411.3411.3411.3414,658
Oct 18, 202411.4211.4811.3811.4011.407,618
Oct 17, 202411.4611.4611.3811.4611.469,779
Oct 16, 202411.4811.5211.3611.4611.4615,518
Oct 15, 202411.5211.5411.4011.4211.4212,862
Oct 14, 202411.5611.5811.4411.5211.528,849
Oct 11, 202411.6611.6611.4011.5011.5025,694
Oct 10, 202411.8611.8611.6011.6211.6216,470
Oct 9, 202411.8411.8611.8011.8011.8041,153
Oct 8, 202411.8211.8811.8211.8811.8817,371
Oct 7, 202411.8411.9011.8211.8211.8211,902
Oct 4, 202411.9011.9011.8211.8411.8410,340
Oct 3, 202411.8811.9011.8211.8211.8210,655
Oct 2, 202411.8811.8811.8211.8811.8813,801
Oct 1, 202411.8611.8811.8211.8811.8826,041
Sep 30, 202411.8811.9011.8211.8411.8415,993
Sep 27, 202411.8211.8811.8211.8611.8611,246
Sep 26, 202411.8611.9011.8211.8211.829,592
Sep 25, 202411.8211.8611.8211.8211.8212,478
Sep 24, 202411.9611.9811.8011.8211.8220,919
Sep 23, 202411.9011.9811.9011.9411.9418,456
Sep 20, 202411.9011.9611.8211.8611.8620,664
Sep 19, 202411.9211.9811.8611.8611.8614,973
Sep 18, 202411.9411.9411.8411.8411.8412,404
Sep 17, 202411.9011.9811.9011.9011.9013,332
Sep 16, 202411.9012.0011.8211.8411.8415,593
Sep 13, 202411.9011.9611.8211.8611.8623,223
Sep 12, 202411.8011.9411.7411.9011.9036,894
Sep 11, 202411.4611.7611.4611.6811.6845,259
Sep 10, 202411.4411.6011.4211.4211.4224,172
Sep 9, 202411.4211.5011.3811.4611.4615,185
Sep 6, 202411.4811.4811.3411.3411.3415,734
Sep 5, 202411.4211.4811.3811.4011.4020,925
Sep 4, 202411.3411.5011.3211.4011.4016,812
Sep 3, 202411.5211.5211.3211.3611.3615,957
Sep 2, 202411.5211.5811.5011.5011.504,816
Aug 30, 202411.4411.6011.4411.5211.5220,989
Aug 29, 202411.4611.4611.4011.4211.424,548
Aug 28, 202411.4411.4611.3811.4411.447,202
Aug 27, 202411.4011.4811.3611.4211.4213,350
Aug 26, 202411.3811.4811.3611.3611.3610,123
Aug 23, 202411.4011.5011.3411.3611.3611,676
Aug 22, 202411.3811.4011.3211.3811.386,211
Aug 21, 202411.3011.4011.2011.3611.3617,773
Aug 20, 202411.4011.4411.2811.3211.3210,110
Aug 19, 202411.3411.4211.3011.3611.3610,105
Aug 16, 202411.3211.3211.2411.3011.308,187
Aug 15, 202411.3611.3611.3011.3011.305,719
Aug 14, 202411.3611.3811.3011.3211.3210,054
Aug 13, 202411.3811.3811.2611.3611.369,165
Aug 12, 202411.2411.3611.2211.3611.3613,850
Aug 9, 202411.2211.2411.1211.2211.2216,169
Aug 8, 202411.2211.2211.1411.2211.223,655
Aug 7, 202411.1011.2211.0811.2211.227,048
Aug 6, 202411.1211.2211.0211.0811.0822,424
Aug 5, 202411.1011.1611.0011.1211.1239,181
Aug 2, 202411.2411.2611.1811.1811.1812,363
Aug 1, 202411.2611.3011.2411.2611.265,368
Jul 31, 202411.2811.2811.2011.2811.2811,052
Jul 30, 202411.2411.3011.2211.2211.224,359
Jul 29, 202411.1811.2611.1611.2211.225,478
Jul 26, 202411.1611.1811.1011.1611.169,956
Jul 25, 202411.2011.2411.1411.1811.1827,006
Jul 24, 202411.2411.2811.2011.2011.206,165
Jul 23, 202411.3011.3011.2011.2411.246,885
Jul 22, 202411.2811.3611.2211.3011.3017,614
Jul 19, 202411.2611.2811.2211.2211.226,564
Jul 18, 202411.2811.3411.2011.2611.2614,920
Jul 17, 202411.2811.3011.2211.2411.2418,380
Jul 16, 202411.3011.3211.2611.2811.285,230
Jul 15, 202411.3411.3811.3011.3011.309,640
Jul 12, 202411.3811.3811.3011.3411.3410,607
Jul 11, 202411.3011.4011.2811.4011.409,099
Jul 10, 202411.3611.3811.3011.3211.3212,706
Jul 9, 202411.3411.3611.3011.3211.327,440
Jul 8, 202411.4411.4411.3211.3411.3414,858
Jul 5, 202411.4011.4011.3011.4011.4021,209
Jul 4, 202411.3011.3811.2611.3811.3818,232
Jul 3, 202411.3011.3611.2411.3011.3014,631
Jul 2, 202411.3211.3411.2411.2611.2611,849
Jul 1, 202411.3611.4011.2811.2811.2831,323
Jun 28, 202411.4211.4611.3611.3811.3826,063
Jun 27, 202411.4011.5011.3411.4211.4228,753
Jun 26, 202411.4411.5211.4211.4411.4420,110
Jun 25, 202411.5411.5611.4011.4011.4027,288
Jun 24, 202411.5611.5811.4611.5411.5424,861
Jun 21, 202411.5411.5811.5011.5411.5420,905
Jun 20, 202411.5211.6211.4611.5611.5619,299
Jun 19, 202411.5611.6411.5011.5011.5012,266
Jun 18, 202411.5611.6411.4811.5811.5814,313
Jun 17, 202411.5211.6011.4611.5611.5619,776
Jun 14, 202411.6011.6011.4411.5211.5235,705
Jun 13, 202411.7811.7811.5411.5611.5629,343
Jun 12, 202411.7611.7811.7011.7811.7828,064
Jun 11, 202411.9211.9211.7211.7211.7223,128
Jun 10, 202412.0012.0011.8611.9011.9015,715
Jun 7, 202411.9812.1011.9612.0012.0033,754
Jun 6, 202411.9011.9611.8611.9411.9414,801
Jun 5, 202411.9011.9411.8211.9011.9025,724
Jun 4, 202411.9011.9011.7211.8411.8424,828
Jun 3, 202411.9011.9211.8211.9211.9213,082
May 31, 202411.9611.9811.7611.8411.8437,260
May 30, 202411.9612.0411.9012.0012.0011,839
May 29, 202411.8212.0611.8011.9611.9661,734
May 28, 202411.8611.9011.7211.9011.9043,787
May 27, 202411.7411.8411.7411.8211.8223,206
May 24, 202411.7411.8411.6611.6811.6845,946
May 23, 202411.9011.9811.8011.8011.8032,210
May 22, 202411.7411.9211.7411.8411.8437,394
May 21, 202411.9011.9211.6811.7411.7432,675
May 20, 2024 0.84 Dividend
May 20, 202411.8412.0011.6211.8811.8851,144
May 17, 202412.3612.4612.3012.3811.5424,334
May 16, 202412.3412.4412.3012.3611.5237,256
May 15, 202412.3012.3412.2212.2811.4514,513
May 14, 202412.1012.2212.0812.2211.3916,569
May 13, 202412.1812.1812.0612.1211.3021,246
May 10, 202412.0812.2012.0812.1211.3011,898
May 9, 202412.1412.1612.0812.1011.286,509
May 8, 202412.1012.1612.0212.0411.228,673
May 7, 202412.0412.2012.0412.0811.2619,525
May 6, 202412.0012.1011.9612.0011.1921,911
May 3, 202412.0012.0011.9011.9611.159,757
May 2, 202412.0012.0411.9011.9011.0913,689
Apr 30, 202412.2012.2811.9011.9211.1139,903
Apr 29, 202412.2012.3012.1012.2411.4123,940
Apr 26, 202412.1012.2612.1012.2211.3914,174
Apr 25, 202412.1412.2412.0412.0811.2619,735
Apr 24, 202412.4612.4612.1612.2011.3726,631
Apr 23, 202412.3412.4612.3012.4011.5636,317
Apr 22, 202412.1612.3212.1612.3011.4724,690
Apr 19, 202412.1812.2012.0812.1611.3318,406
Apr 18, 202412.0612.2012.0612.2011.3720,287
Apr 17, 202411.9412.1611.9412.1011.2825,060
Apr 16, 202412.0012.0411.9211.9611.1511,851
Apr 15, 202412.2012.2212.0012.0411.2220,810
Apr 12, 202412.1812.2612.1212.1411.3210,022
Apr 11, 202411.9212.1611.9212.1411.3211,771
Apr 10, 202412.2012.2411.9012.0011.1941,890
Apr 9, 202412.2412.3212.1012.1211.3029,182
Apr 8, 202412.4012.4012.1812.1811.3524,101

Related Tickers

GIMB.BR Gimv NV
35.25
-2.35%
 
KBCA.BR KBC Ancora SA
50.90
-1.17%
 
QFG.BR Quest for Growth NV
3.7635
-4.24%
 
BREB.BR Brederode SA
104.02
-0.93%
 
HAL.AS HAL Trust
110.20
-2.82%
 
GBLB.BR Groupe Bruxelles Lambert SA
62.90
-6.54%
 
0GV.BE SuRo Capital Corp
4.2000
+0.48%
 
3INl.XC
 
MNLl.XC
 
36J.F Transition Evergreen SA
0.3350
-4.83%