Skip to main content
Inclusio SA (EBR:INCLU)
Belgium flag Belgium · Delayed Price · Currency is EUR
18.40
+0.10 (0.55%)
Mar 6, 2026, 5:28 PM CET

Inclusio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.7018.7018.2518.3018.30-2.66%4,737
Mar 4, 202618.8018.8018.8018.8018.80-217
Mar 3, 202618.8018.8018.5018.8018.80-2,043
Mar 2, 202618.9518.9518.8018.8018.80-1.05%2,499
Feb 27, 202618.9519.0018.9519.0019.000.26%1,840
Feb 26, 202618.6519.0018.6518.9518.951.61%2,887
Feb 25, 202618.6518.7018.6518.6518.65-0.27%363
Feb 24, 202618.4518.9018.3518.7018.701.63%2,359
Feb 23, 202618.3518.5018.2018.4018.400.55%4,226
Feb 20, 202618.5518.6518.1518.3018.30-1.35%3,846
Feb 19, 202618.1018.5518.0518.5518.552.77%1,423
Feb 18, 202618.2518.3018.0518.0518.05-0.82%1,818
Feb 17, 202618.2518.3018.2018.2018.20-708
Feb 16, 202618.7518.7518.0518.2018.20-2.15%2,260
Feb 13, 202618.9518.9518.6018.6018.60-1.59%201
Feb 12, 202618.7518.9018.6018.9018.900.80%415
Feb 11, 202618.2518.8018.0518.7518.752.74%2,599
Feb 10, 202618.0518.2518.0018.2518.251.39%454
Feb 9, 202618.4018.4517.7518.0018.00-2.44%11,063
Feb 6, 202617.4518.4517.4518.4518.455.43%6,499
Feb 5, 202617.5017.5017.4517.5017.50-88
Feb 4, 202617.4517.5017.4517.5017.50-1,061
Feb 3, 202617.4017.5017.3517.5017.500.57%332
Feb 2, 202617.5017.5017.3517.4017.40-0.57%2,230
Jan 30, 202617.4017.5017.4017.5017.500.29%1,033
Jan 29, 202617.8017.8517.4517.4517.45-1.69%7,621
Jan 28, 202617.6517.7517.6517.7517.750.57%736
Jan 27, 202617.8517.8517.6517.6517.65-2,307
Jan 26, 202617.8517.9017.5517.6517.65-1.12%2,490
Jan 23, 202617.7517.8517.5517.8517.850.28%441
Jan 22, 202617.8017.8517.6017.8017.800.28%755
Jan 21, 202617.6517.7517.5017.7517.750.85%850
Jan 20, 202617.8017.8517.5517.6017.60-0.85%1,632
Jan 19, 202617.6017.8017.5017.7517.750.57%7,096
Jan 16, 202617.6517.6517.5517.6517.65-210
Jan 15, 202617.6517.6517.4017.6517.65-3,297
Jan 14, 202617.6517.6517.6017.6517.65-101
Jan 13, 202617.6517.6517.5017.6517.65-1,536
Jan 12, 202617.8517.8517.6517.6517.65-1.40%2,701
Jan 9, 202617.8517.9017.6017.9017.900.28%4,694
Jan 8, 202617.8517.8517.7517.8517.85-887
Jan 7, 202617.9017.9017.6017.8517.85-2,382
Jan 6, 202617.8517.9017.5017.8517.85-2,169
Jan 5, 202617.8517.8517.8517.8517.85-1,372
Jan 2, 202617.8017.9017.3017.8517.85-8,683
Dec 31, 202517.9017.9017.5517.8517.850.28%1,184
Dec 30, 202517.8517.9017.8017.8017.80-1,312
Dec 29, 202517.9017.9017.6017.8017.80-0.28%2,434
Dec 24, 202517.8517.8517.8517.8517.85-0.28%1
Dec 23, 202517.7017.9017.5017.9017.901.70%955
Dec 22, 202517.5517.8017.5517.6017.60-1.68%1,954
Dec 19, 202517.7517.9017.6017.9017.901.13%1,116
Dec 18, 202517.9017.9017.6517.7017.70-1.12%2,270
Dec 17, 202517.8017.9517.8017.9017.901.13%1,080
Dec 16, 202518.2018.2017.6017.7017.70-2.48%4,574
Dec 15, 202518.2018.2017.9018.1518.150.83%1,204
Dec 12, 202518.0518.1518.0018.0018.00-0.28%213
Dec 11, 202518.3018.3018.0018.0518.05-1.37%1,536
Dec 10, 202518.3018.4518.3018.3018.30-2,532
Dec 9, 202518.4518.4518.1018.3018.30-0.81%1,232
Dec 8, 202518.5018.6018.3518.4518.450.54%788
Dec 5, 202518.2018.3518.1518.3518.350.82%540
Dec 4, 202518.3518.3518.1518.2018.20-0.82%363
Dec 3, 202518.4518.5018.2018.3518.35-0.27%615
Dec 2, 202518.5518.5518.1518.4018.40-0.81%759
Dec 1, 202518.2018.6518.1518.5518.551.09%2,615
Nov 28, 202518.3018.5017.9018.3518.352.51%10,395
Nov 27, 202517.9017.9517.7017.9017.90-0.28%1,084
Nov 26, 202518.0018.0017.8517.9517.950.28%720
Nov 25, 202518.0018.0017.9017.9017.90-1,448
Nov 24, 202517.9017.9517.6517.9017.90-0.56%683
Nov 21, 202517.8518.0017.6018.0018.001.41%3,158
Nov 20, 202517.9518.0017.7517.7517.75-0.84%333
Nov 19, 202518.0518.1517.9017.9017.90-0.56%466
Nov 18, 202518.7018.7018.0018.0018.00-2.17%2,642
Nov 17, 202518.5018.5518.4018.4018.40-1.08%3,329
Nov 14, 202518.6018.6518.1018.6018.60-1,837
Nov 13, 202518.5018.6018.4518.6018.600.81%1,178
Nov 12, 202518.5518.6018.4518.4518.45-434
Nov 11, 202518.5518.6518.4518.4518.45-0.54%131
Nov 10, 202518.5518.7018.2018.5518.550.27%1,499
Nov 7, 202518.3018.7018.3018.5018.501.09%3,970
Nov 6, 202518.1518.3018.0518.3018.301.10%1,418
Nov 5, 202518.3518.3518.1018.1018.10-1.09%523
Nov 4, 202518.4018.4518.3018.3018.30-0.27%86
Nov 3, 202518.5018.5018.2518.3518.35-0.81%646
Oct 31, 202518.3018.5018.3018.5018.500.82%127
Oct 30, 202518.5018.5018.3018.3518.35-0.27%859
Oct 29, 202518.5518.6018.4018.4018.40-0.54%944
Oct 28, 202518.6018.6018.4018.5018.501.09%2,724
Oct 27, 202518.0018.4018.0018.3018.301.67%1,277
Oct 24, 202517.7018.0017.6018.0018.001.98%1,408
Oct 23, 202517.7017.7017.6017.6517.65-2,021
Oct 22, 202517.6517.9017.6517.6517.65-1.12%2,356
Oct 21, 202517.6018.1017.6017.8517.850.28%2,426
Oct 20, 202517.8017.8017.7517.8017.80-190
Oct 17, 202517.5517.8517.4517.8017.801.71%1,907
Oct 16, 202517.8018.0017.4017.5017.50-1.96%1,388
Oct 15, 202517.7017.8517.6517.8517.851.13%461
Oct 14, 202517.4517.7017.4517.6517.65-3,431