TINC NV (EBR:TINC)
Belgium
· Delayed Price · Currency is EUR 11.08
-0.04 (-0.36%)
Mar 6, 2026, 5:35 PM CET
TINC NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.12 | 11.14 | 11.00 | 11.04 | - | -0.72% | 22,421 |
| Mar 5, 2026 | 11.00 | 11.20 | 11.00 | 11.12 | 11.12 | 1.09% | 23,342 |
| Mar 4, 2026 | 11.08 | 11.08 | 10.90 | 11.00 | 11.00 | -0.18% | 23,272 |
| Mar 3, 2026 | 11.16 | 11.24 | 11.02 | 11.02 | 11.02 | -1.78% | 30,862 |
| Mar 2, 2026 | 11.12 | 11.22 | 11.10 | 11.22 | 11.22 | - | 22,606 |
| Feb 27, 2026 | 11.34 | 11.34 | 11.20 | 11.22 | 11.22 | -1.06% | 28,451 |
| Feb 26, 2026 | 11.30 | 11.34 | 11.24 | 11.34 | 11.34 | 0.35% | 16,840 |
| Feb 25, 2026 | 11.38 | 11.38 | 11.26 | 11.30 | 11.30 | -0.35% | 15,681 |
| Feb 24, 2026 | 11.24 | 11.38 | 11.24 | 11.34 | 11.34 | 1.07% | 26,308 |
| Feb 23, 2026 | 11.24 | 11.30 | 11.22 | 11.22 | 11.22 | -0.18% | 26,707 |
| Feb 20, 2026 | 11.24 | 11.26 | 11.20 | 11.24 | 11.24 | 0.36% | 8,731 |
| Feb 19, 2026 | 11.20 | 11.28 | 11.16 | 11.20 | 11.20 | - | 30,385 |
| Feb 18, 2026 | 11.26 | 11.26 | 11.12 | 11.20 | 11.20 | -0.36% | 18,688 |
| Feb 17, 2026 | 11.18 | 11.26 | 11.10 | 11.24 | 11.24 | 0.54% | 19,911 |
| Feb 16, 2026 | 11.16 | 11.28 | 11.08 | 11.18 | 11.18 | 1.82% | 57,636 |
| Feb 13, 2026 | 10.90 | 11.00 | 10.90 | 10.98 | 10.98 | 0.37% | 15,699 |
| Feb 12, 2026 | 11.10 | 11.10 | 10.90 | 10.94 | 10.94 | -0.55% | 15,140 |
| Feb 11, 2026 | 10.88 | 11.10 | 10.86 | 11.00 | 11.00 | 1.48% | 42,730 |
| Feb 10, 2026 | 10.86 | 10.88 | 10.78 | 10.84 | 10.84 | 0.56% | 8,842 |
| Feb 9, 2026 | 10.76 | 10.86 | 10.74 | 10.78 | 10.78 | 0.19% | 13,823 |
| Feb 6, 2026 | 10.74 | 10.80 | 10.66 | 10.76 | 10.76 | 0.19% | 12,773 |
| Feb 5, 2026 | 10.76 | 10.78 | 10.70 | 10.74 | 10.74 | - | 10,235 |
| Feb 4, 2026 | 10.74 | 10.76 | 10.70 | 10.74 | 10.74 | - | 17,289 |
| Feb 3, 2026 | 10.74 | 10.78 | 10.68 | 10.74 | 10.74 | 0.19% | 10,212 |
| Feb 2, 2026 | 10.62 | 10.74 | 10.62 | 10.72 | 10.72 | 0.94% | 22,337 |
| Jan 30, 2026 | 10.62 | 10.66 | 10.62 | 10.62 | 10.62 | - | 33,928 |
| Jan 29, 2026 | 10.66 | 10.68 | 10.62 | 10.62 | 10.62 | -0.56% | 14,427 |
| Jan 28, 2026 | 10.66 | 10.70 | 10.64 | 10.68 | 10.68 | 0.56% | 35,179 |
| Jan 27, 2026 | 10.54 | 10.64 | 10.54 | 10.62 | 10.62 | 0.95% | 13,468 |
| Jan 26, 2026 | 10.58 | 10.58 | 10.52 | 10.52 | 10.52 | -0.38% | 20,183 |
| Jan 23, 2026 | 10.62 | 10.62 | 10.54 | 10.56 | 10.56 | -0.56% | 8,954 |
| Jan 22, 2026 | 10.58 | 10.62 | 10.54 | 10.62 | 10.62 | 0.95% | 12,321 |
| Jan 21, 2026 | 10.50 | 10.56 | 10.46 | 10.52 | 10.52 | 0.19% | 17,577 |
| Jan 20, 2026 | 10.58 | 10.58 | 10.48 | 10.50 | 10.50 | -1.13% | 30,571 |
| Jan 19, 2026 | 10.72 | 10.72 | 10.60 | 10.62 | 10.62 | -0.38% | 47,722 |
| Jan 16, 2026 | 10.64 | 10.68 | 10.60 | 10.66 | 10.66 | 0.76% | 12,472 |
| Jan 15, 2026 | 10.58 | 10.68 | 10.58 | 10.58 | 10.58 | - | 30,056 |
| Jan 14, 2026 | 10.50 | 10.58 | 10.50 | 10.58 | 10.58 | 0.76% | 10,362 |
| Jan 13, 2026 | 10.52 | 10.56 | 10.50 | 10.50 | 10.50 | -0.38% | 26,556 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.50 | 10.54 | 10.54 | -0.19% | 13,133 |
| Jan 9, 2026 | 10.60 | 10.62 | 10.50 | 10.56 | 10.56 | -0.38% | 14,242 |
| Jan 8, 2026 | 10.52 | 10.70 | 10.50 | 10.60 | 10.60 | 1.15% | 24,825 |
| Jan 7, 2026 | 10.58 | 10.58 | 10.44 | 10.48 | 10.48 | -0.76% | 33,513 |
| Jan 6, 2026 | 10.66 | 10.66 | 10.52 | 10.56 | 10.56 | -0.56% | 21,777 |
| Jan 5, 2026 | 10.70 | 10.70 | 10.54 | 10.62 | 10.62 | -0.19% | 22,326 |
| Jan 2, 2026 | 10.58 | 10.68 | 10.56 | 10.64 | 10.64 | 0.57% | 17,095 |
| Dec 31, 2025 | 10.56 | 10.58 | 10.50 | 10.58 | 10.58 | 0.19% | 12,313 |
| Dec 30, 2025 | 10.52 | 10.56 | 10.50 | 10.56 | 10.56 | 0.38% | 26,149 |
| Dec 29, 2025 | 10.50 | 10.58 | 10.46 | 10.52 | 10.52 | 0.38% | 31,696 |
| Dec 24, 2025 | 10.44 | 10.50 | 10.40 | 10.48 | 10.48 | -0.19% | 14,160 |
| Dec 23, 2025 | 10.50 | 10.54 | 10.44 | 10.50 | 10.50 | 0.38% | 17,128 |
| Dec 22, 2025 | 10.44 | 10.52 | 10.44 | 10.46 | 10.46 | 0.19% | 27,676 |
| Dec 19, 2025 | 10.40 | 10.52 | 10.38 | 10.44 | 10.44 | 0.58% | 30,382 |
| Dec 18, 2025 | 10.34 | 10.40 | 10.32 | 10.38 | 10.38 | 0.58% | 22,645 |
| Dec 17, 2025 | 10.44 | 10.44 | 10.32 | 10.32 | 10.32 | -0.77% | 24,988 |
| Dec 16, 2025 | 10.46 | 10.54 | 10.40 | 10.40 | 10.40 | -0.38% | 31,737 |
| Dec 15, 2025 | 10.36 | 10.48 | 10.34 | 10.44 | 10.44 | 1.36% | 147,590 |
| Dec 12, 2025 | 10.32 | 10.36 | 10.28 | 10.30 | 10.30 | - | 16,313 |
| Dec 11, 2025 | 10.30 | 10.32 | 10.28 | 10.30 | 10.30 | 0.19% | 16,409 |
| Dec 10, 2025 | 10.34 | 10.34 | 10.28 | 10.28 | 10.28 | -0.58% | 20,425 |
| Dec 9, 2025 | 10.32 | 10.40 | 10.30 | 10.34 | 10.34 | - | 25,346 |
| Dec 8, 2025 | 10.36 | 10.40 | 10.32 | 10.34 | 10.34 | -0.19% | 28,148 |
| 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 |