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 |
| Sep 26, 2025 | 18.15 | 18.30 | 17.80 | 18.00 | 18.00 | -0.83% | 2,220 |
| Sep 25, 2025 | 18.60 | 18.60 | 18.10 | 18.15 | 18.15 | -2.42% | 1,667 |
| Sep 24, 2025 | 18.65 | 18.80 | 18.60 | 18.60 | 18.60 | -0.27% | 841 |
| Sep 23, 2025 | 18.85 | 18.90 | 18.65 | 18.65 | 18.65 | -1.32% | 352 |
| Sep 22, 2025 | 18.85 | 19.00 | 18.75 | 18.90 | 18.90 | 0.80% | 3,826 |
| Sep 19, 2025 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | -0.27% | 296 |
| Sep 18, 2025 | 18.70 | 18.80 | 18.65 | 18.80 | 18.80 | 0.53% | 781 |
| Sep 17, 2025 | 18.55 | 18.75 | 18.55 | 18.70 | 18.70 | 1.08% | 574 |
| Sep 16, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.37% | 766 |
| Sep 15, 2025 | 18.20 | 18.30 | 17.95 | 18.25 | 18.25 | - | 2,169 |
| Sep 12, 2025 | 18.45 | 18.45 | 18.25 | 18.25 | 18.25 | -1.35% | 1,351 |
| Sep 11, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | 896 |
| Sep 10, 2025 | 18.50 | 18.55 | 18.30 | 18.50 | 18.50 | 0.54% | 1,868 |
| Sep 9, 2025 | 18.35 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | 261 |
| Sep 8, 2025 | 18.70 | 18.70 | 18.05 | 18.30 | 18.30 | -2.14% | 2,543 |
| Sep 5, 2025 | 18.95 | 18.95 | 18.70 | 18.70 | 18.70 | -0.53% | 1,361 |
| Sep 4, 2025 | 18.95 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | 487 |
| Sep 3, 2025 | 18.75 | 19.00 | 18.75 | 18.90 | 18.90 | -0.26% | 5,077 |
| Sep 2, 2025 | 18.95 | 19.00 | 18.80 | 18.95 | 18.95 | - | 5,402 |
| Sep 1, 2025 | 19.00 | 19.00 | 18.05 | 18.95 | 18.95 | 0.80% | 7,145 |
| Aug 29, 2025 | 18.80 | 18.80 | 18.75 | 18.80 | 18.80 | 0.27% | 4,431 |
| Aug 28, 2025 | 18.50 | 18.80 | 18.05 | 18.75 | 18.75 | - | 6,857 |
| Aug 27, 2025 | 18.75 | 18.80 | 18.75 | 18.75 | 18.75 | - | 467 |
| Aug 26, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% | 423 |
| Aug 25, 2025 | 18.95 | 18.95 | 18.50 | 18.80 | 18.80 | -0.79% | 1,836 |
| Aug 22, 2025 | 18.80 | 19.00 | 18.60 | 18.95 | 18.95 | 0.80% | 1,004 |
| Aug 21, 2025 | 18.75 | 18.80 | 18.60 | 18.80 | 18.80 | 0.53% | 1,079 |
| Aug 20, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -0.27% | 1,154 |
| Aug 19, 2025 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 1.35% | 3,960 |
| Aug 18, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.27% | 78 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.25 | 18.45 | 18.45 | -0.27% | 641 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 542 |
| Aug 13, 2025 | 18.30 | 18.60 | 18.10 | 18.50 | 18.50 | 1.65% | 2,824 |
| Aug 12, 2025 | 18.00 | 18.30 | 17.60 | 18.20 | 18.20 | 0.83% | 3,931 |
| Aug 11, 2025 | 18.05 | 18.05 | 17.95 | 18.05 | 18.05 | -0.28% | 2,605 |
| Aug 8, 2025 | 18.00 | 18.10 | 17.95 | 18.10 | 18.10 | 0.56% | 386 |
| Aug 7, 2025 | 18.10 | 18.10 | 17.65 | 18.00 | 18.00 | 1.41% | 1,406 |
| Aug 6, 2025 | 18.00 | 18.40 | 17.75 | 17.75 | 17.75 | -0.84% | 1,820 |
| Aug 5, 2025 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | 0.56% | 1,742 |
| Aug 4, 2025 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 2.89% | 5,040 |
| Aug 1, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 1.17% | 259 |
| Jul 31, 2025 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 0.59% | 666 |
| Jul 30, 2025 | 17.20 | 17.60 | 17.00 | 17.00 | 17.00 | -1.16% | 1,508 |
| Jul 29, 2025 | 17.30 | 17.30 | 17.15 | 17.20 | 17.20 | 0.29% | 96 |
| Jul 28, 2025 | 17.40 | 17.60 | 17.15 | 17.15 | 17.15 | -1.15% | 2,778 |
| Jul 25, 2025 | 17.50 | 17.50 | 17.30 | 17.35 | 17.35 | -0.29% | 405 |
| Jul 24, 2025 | 17.35 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | 40 |
| Jul 23, 2025 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 1,111 |
| Jul 22, 2025 | 17.40 | 17.40 | 17.10 | 17.40 | 17.40 | 2.35% | 1,952 |
| Jul 21, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 594 |