TINC NV (EBR:TINC)
Belgium
· Delayed Price · Currency is EUR 10.14
+0.06 (0.60%)
Sep 29, 2025, 9:44 AM CET
TINC NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.10 | 10.12 | 10.08 | 10.08 | 10.08 | -0.20% | 23,119 |
| Sep 25, 2025 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | -0.39% | 26,310 |
| Sep 24, 2025 | 10.12 | 10.16 | 10.12 | 10.14 | 10.14 | - | 14,979 |
| Sep 23, 2025 | 10.18 | 10.18 | 10.12 | 10.14 | 10.14 | -0.20% | 13,880 |
| Sep 22, 2025 | 10.24 | 10.24 | 10.12 | 10.16 | 10.16 | -0.59% | 18,411 |
| Sep 19, 2025 | 10.22 | 10.22 | 10.18 | 10.22 | 10.22 | 0.20% | 4,958 |
| Sep 18, 2025 | 10.18 | 10.24 | 10.18 | 10.20 | 10.20 | 0.39% | 10,863 |
| Sep 17, 2025 | 10.18 | 10.22 | 10.14 | 10.16 | 10.16 | -0.20% | 13,189 |
| Sep 16, 2025 | 10.14 | 10.22 | 10.14 | 10.18 | 10.18 | 0.20% | 11,108 |
| Sep 15, 2025 | 10.16 | 10.20 | 10.12 | 10.16 | 10.16 | 0.20% | 16,866 |
| Sep 12, 2025 | 10.24 | 10.24 | 10.14 | 10.14 | 10.14 | -0.59% | 13,936 |
| Sep 11, 2025 | 10.30 | 10.36 | 10.20 | 10.20 | 10.20 | -0.58% | 26,250 |
| Sep 10, 2025 | 10.10 | 10.34 | 10.10 | 10.26 | 10.26 | 1.99% | 63,705 |
| Sep 9, 2025 | 10.08 | 10.08 | 10.02 | 10.06 | 10.06 | -0.20% | 24,755 |
| Sep 8, 2025 | 10.08 | 10.08 | 10.02 | 10.08 | 10.08 | 0.60% | 19,923 |
| Sep 5, 2025 | 10.06 | 10.08 | 10.02 | 10.02 | 10.02 | -0.20% | 13,752 |
| Sep 4, 2025 | 10.04 | 10.14 | 10.04 | 10.04 | 10.04 | 0.20% | 11,299 |
| Sep 3, 2025 | 10.06 | 10.08 | 10.00 | 10.02 | 10.02 | -0.20% | 29,559 |
| Sep 2, 2025 | 10.10 | 10.10 | 10.04 | 10.04 | 10.04 | -0.59% | 23,828 |
| Sep 1, 2025 | 10.10 | 10.14 | 10.08 | 10.10 | 10.10 | - | 15,481 |
| Aug 29, 2025 | 10.12 | 10.12 | 10.08 | 10.10 | 10.10 | -0.20% | 8,457 |
| Aug 28, 2025 | 10.16 | 10.16 | 10.08 | 10.12 | 10.12 | - | 18,170 |
| Aug 27, 2025 | 10.10 | 10.16 | 10.10 | 10.12 | 10.12 | 0.20% | 18,391 |
| Aug 26, 2025 | 10.08 | 10.16 | 10.06 | 10.10 | 10.10 | 0.20% | 17,471 |
| Aug 25, 2025 | 10.10 | 10.12 | 10.08 | 10.08 | 10.08 | - | 20,220 |
| Aug 22, 2025 | 10.10 | 10.16 | 10.08 | 10.08 | 10.08 | -0.40% | 59,994 |
| Aug 21, 2025 | 10.14 | 10.16 | 10.08 | 10.12 | 10.12 | - | 41,991 |
| Aug 20, 2025 | 10.18 | 10.26 | 10.12 | 10.12 | 10.12 | -0.78% | 25,419 |
| Aug 19, 2025 | 10.16 | 10.22 | 10.16 | 10.20 | 10.20 | 0.20% | 13,781 |
| Aug 18, 2025 | 10.18 | 10.22 | 10.14 | 10.18 | 10.18 | 0.39% | 15,583 |
| Aug 15, 2025 | 10.16 | 10.18 | 10.14 | 10.14 | 10.14 | - | 9,722 |
| Aug 14, 2025 | 10.16 | 10.20 | 10.14 | 10.14 | 10.14 | - | 8,648 |
| Aug 13, 2025 | 10.18 | 10.22 | 10.14 | 10.14 | 10.14 | -0.39% | 13,487 |
| Aug 12, 2025 | 10.16 | 10.22 | 10.14 | 10.18 | 10.18 | 0.20% | 17,891 |
| Aug 11, 2025 | 10.20 | 10.22 | 10.16 | 10.16 | 10.16 | -0.39% | 10,797 |
| Aug 8, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.79% | 23,930 |
| Aug 7, 2025 | 10.16 | 10.18 | 10.12 | 10.12 | 10.12 | -0.20% | 13,871 |
| Aug 6, 2025 | 10.10 | 10.18 | 10.10 | 10.14 | 10.14 | 0.40% | 12,789 |
| Aug 5, 2025 | 10.12 | 10.18 | 10.10 | 10.10 | 10.10 | -0.39% | 13,818 |
| Aug 4, 2025 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | 0.40% | 7,828 |
| Aug 1, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 0.40% | 22,835 |
| Jul 31, 2025 | 10.10 | 10.14 | 10.06 | 10.06 | 10.06 | -0.40% | 45,287 |
| Jul 30, 2025 | 10.12 | 10.16 | 10.10 | 10.10 | 10.10 | - | 23,432 |
| Jul 29, 2025 | 10.16 | 10.16 | 10.04 | 10.10 | 10.10 | -0.59% | 32,450 |
| Jul 28, 2025 | 10.20 | 10.22 | 10.16 | 10.16 | 10.16 | -0.20% | 21,448 |
| Jul 25, 2025 | 10.22 | 10.30 | 10.14 | 10.18 | 10.18 | -0.59% | 48,428 |
| Jul 24, 2025 | 10.26 | 10.28 | 10.24 | 10.24 | 10.24 | - | 23,947 |
| Jul 23, 2025 | 10.30 | 10.30 | 10.22 | 10.24 | 10.24 | -0.19% | 41,701 |
| Jul 22, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.19% | 5,714 |
| Jul 21, 2025 | 10.34 | 10.34 | 10.24 | 10.28 | 10.28 | 0.19% | 15,544 |