Skip to main content
TINC NV (EBR:TINC)
Belgium flag Belgium · Delayed Price · Currency is EUR
10.36
+0.04 (0.39%)
At close: Dec 5, 2025

TINC NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.3410.3810.3010.3610.360.39%9,934
Dec 4, 202510.3010.3210.2610.3210.320.39%29,948
Dec 3, 202510.3010.3010.2410.2810.280.19%7,401
Dec 2, 202510.4010.4010.2210.2610.26-1.35%50,195
Dec 1, 202510.4610.4610.4010.4010.40-0.57%17,946
Nov 28, 202510.3810.4610.3810.4610.460.97%18,405
Nov 27, 202510.3610.4010.2610.3610.360.39%25,218
Nov 26, 202510.3010.4010.2210.3210.320.19%51,700
Nov 25, 202510.3010.3610.2210.3010.30-0.19%45,946
Nov 24, 202510.3210.3610.2610.3210.320.19%11,365
Nov 21, 202510.2010.3810.1410.3010.300.78%39,854
Nov 20, 202510.3410.3410.1810.2210.22-0.39%31,576
Nov 19, 202510.2810.2810.1610.2610.26-14,191
Nov 18, 202510.2410.3210.1610.2610.26-0.19%41,306
Nov 17, 202510.3010.3410.2210.2810.28-0.19%18,686
Nov 14, 202510.3610.3610.2410.3010.30-0.58%21,828
Nov 13, 202510.3810.4410.3210.3610.36-0.19%25,861
Nov 12, 202510.4010.4010.3410.3810.38-0.19%7,835
Nov 11, 202510.4010.4410.3610.4010.40-0.19%18,492
Nov 10, 202510.3210.5010.3010.4210.422.16%47,271
Nov 7, 202510.1810.2010.1210.2010.200.39%12,689
Nov 6, 202510.2210.2610.1210.1610.16-0.78%20,600
Nov 5, 202510.1410.2610.1210.2410.240.79%17,240
Nov 4, 202510.1610.1610.1010.1610.16-0.20%22,990
Nov 3, 202510.2010.2210.1410.1810.18-0.20%25,132
Oct 31, 202510.2210.2610.1810.2010.20-0.20%26,962
Oct 30, 202510.2410.2810.2210.2210.22-0.20%23,598
Oct 29, 202510.3010.3010.2410.2410.24-0.19%20,409
Oct 28, 202510.2810.3010.2610.2610.26-0.39%8,582
Oct 27, 202510.3410.4410.3010.3010.30-0.19%45,790
Oct 24, 202510.3810.3810.3210.3210.32-0.19%9,589
Oct 23, 202510.3810.4410.3010.3410.34-0.58%17,663
Oct 22, 202510.4410.4810.3610.4010.40-0.38%28,852
Oct 21, 202510.4010.4610.3810.4410.440.58%18,576
Oct 20, 202510.3410.4410.3210.3810.380.97%24,130
Oct 17, 202510.3410.3610.2810.2810.28-0.96%34,797
Oct 16, 202510.3610.3810.3410.3810.380.39%12,343
Oct 15, 202510.3610.3810.2810.3410.340.58%13,539
Oct 14, 202510.2810.3010.2410.2810.28-0.39%14,004
Oct 13, 202510.2610.3210.2410.3210.320.58%35,537
Oct 10, 202510.3610.3810.2610.2610.26-0.97%14,956
Oct 9, 202510.4010.4210.3410.3610.360.19%14,553
Oct 8, 202510.4010.4210.3010.3410.34-0.39%8,539
Oct 7, 202510.5410.6010.3410.3810.38-1.52%42,914
Oct 6, 202510.6010.6410.5010.5410.54-24,489
Oct 3, 202510.4610.5410.4210.5410.541.35%32,113
Oct 2, 202510.3610.4610.3410.4010.400.78%22,019
Oct 1, 202510.2610.3410.2410.3210.320.78%15,895
Sep 30, 202510.2210.2810.2010.2410.240.39%27,357
Sep 29, 202510.1210.2410.1210.2010.201.19%18,310
Sep 26, 202510.1010.1210.0810.0810.08-0.20%23,119
Sep 25, 202510.1410.1410.1010.1010.10-0.39%26,310
Sep 24, 202510.1210.1610.1210.1410.14-14,979
Sep 23, 202510.1810.1810.1210.1410.14-0.20%13,880
Sep 22, 202510.2410.2410.1210.1610.16-0.59%18,411
Sep 19, 202510.2210.2210.1810.2210.220.20%4,958
Sep 18, 202510.1810.2410.1810.2010.200.39%10,863
Sep 17, 202510.1810.2210.1410.1610.16-0.20%13,189
Sep 16, 202510.1410.2210.1410.1810.180.20%11,108
Sep 15, 202510.1610.2010.1210.1610.160.20%16,866
Sep 12, 202510.2410.2410.1410.1410.14-0.59%13,936
Sep 11, 202510.3010.3610.2010.2010.20-0.58%26,250
Sep 10, 202510.1010.3410.1010.2610.261.99%63,705
Sep 9, 202510.0810.0810.0210.0610.06-0.20%24,755
Sep 8, 202510.0810.0810.0210.0810.080.60%19,923
Sep 5, 202510.0610.0810.0210.0210.02-0.20%13,752
Sep 4, 202510.0410.1410.0410.0410.040.20%11,299
Sep 3, 202510.0610.0810.0010.0210.02-0.20%29,559
Sep 2, 202510.1010.1010.0410.0410.04-0.59%23,828
Sep 1, 202510.1010.1410.0810.1010.10-15,481
Aug 29, 202510.1210.1210.0810.1010.10-0.20%8,457
Aug 28, 202510.1610.1610.0810.1210.12-18,170
Aug 27, 202510.1010.1610.1010.1210.120.20%18,391
Aug 26, 202510.0810.1610.0610.1010.100.20%17,471
Aug 25, 202510.1010.1210.0810.0810.08-20,220
Aug 22, 202510.1010.1610.0810.0810.08-0.40%59,994
Aug 21, 202510.1410.1610.0810.1210.12-41,991
Aug 20, 202510.1810.2610.1210.1210.12-0.78%25,419
Aug 19, 202510.1610.2210.1610.2010.200.20%13,781
Aug 18, 202510.1810.2210.1410.1810.180.39%15,583
Aug 15, 202510.1610.1810.1410.1410.14-9,722
Aug 14, 202510.1610.2010.1410.1410.14-8,648
Aug 13, 202510.1810.2210.1410.1410.14-0.39%13,487
Aug 12, 202510.1610.2210.1410.1810.180.20%17,891
Aug 11, 202510.2010.2210.1610.1610.16-0.39%10,797
Aug 8, 202510.1010.2010.1010.2010.200.79%23,930
Aug 7, 202510.1610.1810.1210.1210.12-0.20%13,871
Aug 6, 202510.1010.1810.1010.1410.140.40%12,789
Aug 5, 202510.1210.1810.1010.1010.10-0.39%13,818
Aug 4, 202510.1010.1410.1010.1410.140.40%7,828
Aug 1, 202510.0410.1010.0410.1010.100.40%22,835
Jul 31, 202510.1010.1410.0610.0610.06-0.40%45,287
Jul 30, 202510.1210.1610.1010.1010.10-23,432
Jul 29, 202510.1610.1610.0410.1010.10-0.59%32,450
Jul 28, 202510.2010.2210.1610.1610.16-0.20%21,448
Jul 25, 202510.2210.3010.1410.1810.18-0.59%48,428
Jul 24, 202510.2610.2810.2410.2410.24-23,947
Jul 23, 202510.3010.3010.2210.2410.24-0.19%41,701
Jul 22, 202510.3010.3010.2610.2610.26-0.19%5,714
Jul 21, 202510.3410.3410.2410.2810.280.19%15,544