TINC NV (EBR:TINC)
Belgium
· Delayed Price · Currency is EUR 10.36
+0.04 (0.39%)
At close: Dec 5, 2025
TINC NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.34 | 10.38 | 10.30 | 10.36 | 10.36 | 0.39% | 9,934 |
| Dec 4, 2025 | 10.30 | 10.32 | 10.26 | 10.32 | 10.32 | 0.39% | 29,948 |
| Dec 3, 2025 | 10.30 | 10.30 | 10.24 | 10.28 | 10.28 | 0.19% | 7,401 |
| Dec 2, 2025 | 10.40 | 10.40 | 10.22 | 10.26 | 10.26 | -1.35% | 50,195 |
| Dec 1, 2025 | 10.46 | 10.46 | 10.40 | 10.40 | 10.40 | -0.57% | 17,946 |
| Nov 28, 2025 | 10.38 | 10.46 | 10.38 | 10.46 | 10.46 | 0.97% | 18,405 |
| Nov 27, 2025 | 10.36 | 10.40 | 10.26 | 10.36 | 10.36 | 0.39% | 25,218 |
| Nov 26, 2025 | 10.30 | 10.40 | 10.22 | 10.32 | 10.32 | 0.19% | 51,700 |
| Nov 25, 2025 | 10.30 | 10.36 | 10.22 | 10.30 | 10.30 | -0.19% | 45,946 |
| Nov 24, 2025 | 10.32 | 10.36 | 10.26 | 10.32 | 10.32 | 0.19% | 11,365 |
| Nov 21, 2025 | 10.20 | 10.38 | 10.14 | 10.30 | 10.30 | 0.78% | 39,854 |
| Nov 20, 2025 | 10.34 | 10.34 | 10.18 | 10.22 | 10.22 | -0.39% | 31,576 |
| Nov 19, 2025 | 10.28 | 10.28 | 10.16 | 10.26 | 10.26 | - | 14,191 |
| Nov 18, 2025 | 10.24 | 10.32 | 10.16 | 10.26 | 10.26 | -0.19% | 41,306 |
| Nov 17, 2025 | 10.30 | 10.34 | 10.22 | 10.28 | 10.28 | -0.19% | 18,686 |
| Nov 14, 2025 | 10.36 | 10.36 | 10.24 | 10.30 | 10.30 | -0.58% | 21,828 |
| Nov 13, 2025 | 10.38 | 10.44 | 10.32 | 10.36 | 10.36 | -0.19% | 25,861 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.34 | 10.38 | 10.38 | -0.19% | 7,835 |
| Nov 11, 2025 | 10.40 | 10.44 | 10.36 | 10.40 | 10.40 | -0.19% | 18,492 |
| Nov 10, 2025 | 10.32 | 10.50 | 10.30 | 10.42 | 10.42 | 2.16% | 47,271 |
| Nov 7, 2025 | 10.18 | 10.20 | 10.12 | 10.20 | 10.20 | 0.39% | 12,689 |
| Nov 6, 2025 | 10.22 | 10.26 | 10.12 | 10.16 | 10.16 | -0.78% | 20,600 |
| Nov 5, 2025 | 10.14 | 10.26 | 10.12 | 10.24 | 10.24 | 0.79% | 17,240 |
| Nov 4, 2025 | 10.16 | 10.16 | 10.10 | 10.16 | 10.16 | -0.20% | 22,990 |
| Nov 3, 2025 | 10.20 | 10.22 | 10.14 | 10.18 | 10.18 | -0.20% | 25,132 |
| Oct 31, 2025 | 10.22 | 10.26 | 10.18 | 10.20 | 10.20 | -0.20% | 26,962 |
| Oct 30, 2025 | 10.24 | 10.28 | 10.22 | 10.22 | 10.22 | -0.20% | 23,598 |
| Oct 29, 2025 | 10.30 | 10.30 | 10.24 | 10.24 | 10.24 | -0.19% | 20,409 |
| Oct 28, 2025 | 10.28 | 10.30 | 10.26 | 10.26 | 10.26 | -0.39% | 8,582 |
| Oct 27, 2025 | 10.34 | 10.44 | 10.30 | 10.30 | 10.30 | -0.19% | 45,790 |
| Oct 24, 2025 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | -0.19% | 9,589 |
| Oct 23, 2025 | 10.38 | 10.44 | 10.30 | 10.34 | 10.34 | -0.58% | 17,663 |
| Oct 22, 2025 | 10.44 | 10.48 | 10.36 | 10.40 | 10.40 | -0.38% | 28,852 |
| Oct 21, 2025 | 10.40 | 10.46 | 10.38 | 10.44 | 10.44 | 0.58% | 18,576 |
| Oct 20, 2025 | 10.34 | 10.44 | 10.32 | 10.38 | 10.38 | 0.97% | 24,130 |
| Oct 17, 2025 | 10.34 | 10.36 | 10.28 | 10.28 | 10.28 | -0.96% | 34,797 |
| Oct 16, 2025 | 10.36 | 10.38 | 10.34 | 10.38 | 10.38 | 0.39% | 12,343 |
| Oct 15, 2025 | 10.36 | 10.38 | 10.28 | 10.34 | 10.34 | 0.58% | 13,539 |
| Oct 14, 2025 | 10.28 | 10.30 | 10.24 | 10.28 | 10.28 | -0.39% | 14,004 |
| Oct 13, 2025 | 10.26 | 10.32 | 10.24 | 10.32 | 10.32 | 0.58% | 35,537 |
| Oct 10, 2025 | 10.36 | 10.38 | 10.26 | 10.26 | 10.26 | -0.97% | 14,956 |
| Oct 9, 2025 | 10.40 | 10.42 | 10.34 | 10.36 | 10.36 | 0.19% | 14,553 |
| Oct 8, 2025 | 10.40 | 10.42 | 10.30 | 10.34 | 10.34 | -0.39% | 8,539 |
| Oct 7, 2025 | 10.54 | 10.60 | 10.34 | 10.38 | 10.38 | -1.52% | 42,914 |
| Oct 6, 2025 | 10.60 | 10.64 | 10.50 | 10.54 | 10.54 | - | 24,489 |
| Oct 3, 2025 | 10.46 | 10.54 | 10.42 | 10.54 | 10.54 | 1.35% | 32,113 |
| Oct 2, 2025 | 10.36 | 10.46 | 10.34 | 10.40 | 10.40 | 0.78% | 22,019 |
| Oct 1, 2025 | 10.26 | 10.34 | 10.24 | 10.32 | 10.32 | 0.78% | 15,895 |
| Sep 30, 2025 | 10.22 | 10.28 | 10.20 | 10.24 | 10.24 | 0.39% | 27,357 |
| Sep 29, 2025 | 10.12 | 10.24 | 10.12 | 10.20 | 10.20 | 1.19% | 18,310 |