Inclusio SA (EBR:INCLU)
Belgium
· Delayed Price · Currency is EUR 18.30
+0.10 (0.55%)
Dec 5, 2025, 5:17 PM CET
Inclusio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.20 | 18.35 | 18.15 | 18.35 | 18.35 | 0.82% | 540 |
| Dec 4, 2025 | 18.35 | 18.35 | 18.15 | 18.20 | 18.20 | -0.82% | 363 |
| Dec 3, 2025 | 18.45 | 18.50 | 18.20 | 18.35 | 18.35 | -0.27% | 615 |
| Dec 2, 2025 | 18.55 | 18.55 | 18.15 | 18.40 | 18.40 | -0.81% | 759 |
| Dec 1, 2025 | 18.20 | 18.65 | 18.15 | 18.55 | 18.55 | 1.09% | 2,615 |
| Nov 28, 2025 | 18.30 | 18.50 | 17.90 | 18.35 | 18.35 | 2.51% | 10,395 |
| Nov 27, 2025 | 17.90 | 17.95 | 17.70 | 17.90 | 17.90 | -0.28% | 1,084 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | 0.28% | 720 |
| Nov 25, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - | 1,448 |
| Nov 24, 2025 | 17.90 | 17.95 | 17.65 | 17.90 | 17.90 | -0.56% | 683 |
| Nov 21, 2025 | 17.85 | 18.00 | 17.60 | 18.00 | 18.00 | 1.41% | 3,158 |
| Nov 20, 2025 | 17.95 | 18.00 | 17.75 | 17.75 | 17.75 | -0.84% | 333 |
| Nov 19, 2025 | 18.05 | 18.15 | 17.90 | 17.90 | 17.90 | -0.56% | 466 |
| Nov 18, 2025 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -2.17% | 2,642 |
| Nov 17, 2025 | 18.50 | 18.55 | 18.40 | 18.40 | 18.40 | -1.08% | 3,329 |
| Nov 14, 2025 | 18.60 | 18.65 | 18.10 | 18.60 | 18.60 | - | 1,837 |
| Nov 13, 2025 | 18.50 | 18.60 | 18.45 | 18.60 | 18.60 | 0.81% | 1,178 |
| Nov 12, 2025 | 18.55 | 18.60 | 18.45 | 18.45 | 18.45 | - | 434 |
| Nov 11, 2025 | 18.55 | 18.65 | 18.45 | 18.45 | 18.45 | -0.54% | 131 |
| Nov 10, 2025 | 18.55 | 18.70 | 18.20 | 18.55 | 18.55 | 0.27% | 1,499 |
| Nov 7, 2025 | 18.30 | 18.70 | 18.30 | 18.50 | 18.50 | 1.09% | 3,970 |
| Nov 6, 2025 | 18.15 | 18.30 | 18.05 | 18.30 | 18.30 | 1.10% | 1,418 |
| Nov 5, 2025 | 18.35 | 18.35 | 18.10 | 18.10 | 18.10 | -1.09% | 523 |
| Nov 4, 2025 | 18.40 | 18.45 | 18.30 | 18.30 | 18.30 | -0.27% | 86 |
| Nov 3, 2025 | 18.50 | 18.50 | 18.25 | 18.35 | 18.35 | -0.81% | 646 |
| Oct 31, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 0.82% | 127 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.30 | 18.35 | 18.35 | -0.27% | 859 |
| Oct 29, 2025 | 18.55 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 944 |
| Oct 28, 2025 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | 1.09% | 2,724 |
| Oct 27, 2025 | 18.00 | 18.40 | 18.00 | 18.30 | 18.30 | 1.67% | 1,277 |
| Oct 24, 2025 | 17.70 | 18.00 | 17.60 | 18.00 | 18.00 | 1.98% | 1,408 |
| Oct 23, 2025 | 17.70 | 17.70 | 17.60 | 17.65 | 17.65 | - | 2,021 |
| Oct 22, 2025 | 17.65 | 17.90 | 17.65 | 17.65 | 17.65 | -1.12% | 2,356 |
| Oct 21, 2025 | 17.60 | 18.10 | 17.60 | 17.85 | 17.85 | 0.28% | 2,426 |
| Oct 20, 2025 | 17.80 | 17.80 | 17.75 | 17.80 | 17.80 | - | 190 |
| Oct 17, 2025 | 17.55 | 17.85 | 17.45 | 17.80 | 17.80 | 1.71% | 1,907 |
| Oct 16, 2025 | 17.80 | 18.00 | 17.40 | 17.50 | 17.50 | -1.96% | 1,388 |
| Oct 15, 2025 | 17.70 | 17.85 | 17.65 | 17.85 | 17.85 | 1.13% | 461 |
| Oct 14, 2025 | 17.45 | 17.70 | 17.45 | 17.65 | 17.65 | - | 3,431 |
| Oct 13, 2025 | 17.80 | 17.80 | 17.55 | 17.65 | 17.65 | -0.56% | 312 |
| Oct 10, 2025 | 17.85 | 17.85 | 17.45 | 17.75 | 17.75 | -0.84% | 1,195 |
| Oct 9, 2025 | 17.30 | 18.30 | 17.30 | 17.90 | 17.90 | 3.47% | 3,686 |
| Oct 8, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | 2,708 |
| Oct 7, 2025 | 17.10 | 17.20 | 17.00 | 17.10 | 17.10 | - | 600 |
| Oct 6, 2025 | 16.95 | 17.35 | 16.95 | 17.10 | 17.10 | 0.59% | 3,027 |
| Oct 3, 2025 | 16.90 | 17.15 | 16.90 | 17.00 | 17.00 | 1.19% | 2,620 |
| Oct 2, 2025 | 17.25 | 17.40 | 16.75 | 16.80 | 16.80 | -2.61% | 6,657 |
| Oct 1, 2025 | 17.50 | 17.60 | 17.05 | 17.25 | 17.25 | -1.43% | 1,819 |
| Sep 30, 2025 | 17.75 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | 2,429 |
| Sep 29, 2025 | 17.90 | 18.00 | 17.65 | 17.80 | 17.80 | -1.11% | 1,296 |