Inclusio SA (INCLU.BR)

Brussels - Brussels Delayed price. Currency in EUR

Add to watchlist

13.35

-0.05

(-0.37%)

At close: 04:36PM CEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	13.40	13.45	13.35	13.35	13.35	1,217
18 Apr 2024	13.40	13.40	13.40	13.40	13.40	176
17 Apr 2024	13.50	13.60	13.40	13.40	13.40	481
16 Apr 2024	13.30	13.55	13.25	13.55	13.55	817
15 Apr 2024	13.55	13.80	13.30	13.35	13.35	1,415
12 Apr 2024	13.60	13.70	13.50	13.50	13.50	544
11 Apr 2024	13.75	13.75	13.55	13.55	13.55	340
10 Apr 2024	13.65	13.80	13.65	13.80	13.80	1,129
09 Apr 2024	13.45	13.65	13.45	13.65	13.65	2,150
08 Apr 2024	13.30	13.35	13.30	13.35	13.35	494
05 Apr 2024	13.30	13.50	13.10	13.50	13.50	3,177
04 Apr 2024	13.05	13.40	13.05	13.30	13.30	2,955
03 Apr 2024	13.15	13.35	13.05	13.05	13.05	3,001
02 Apr 2024	13.40	13.50	13.10	13.10	13.10	5,551
28 Mar 2024	13.35	13.35	13.00	13.00	13.00	5,303
27 Mar 2024	13.40	13.40	13.25	13.30	13.30	1,628
26 Mar 2024	13.25	13.80	13.25	13.50	13.50	4,815
25 Mar 2024	13.45	13.50	13.25	13.50	13.50	1,762
22 Mar 2024	13.75	13.75	13.50	13.50	13.50	2,226
21 Mar 2024	13.55	13.75	13.50	13.75	13.75	1,326
20 Mar 2024	13.55	13.60	13.55	13.60	13.60	36
19 Mar 2024	13.50	13.60	13.50	13.50	13.50	2,302
18 Mar 2024	13.15	13.50	13.05	13.50	13.50	2,070
15 Mar 2024	13.75	13.75	13.00	13.00	13.00	7,588
14 Mar 2024	13.75	13.75	13.35	13.65	13.65	942
13 Mar 2024	13.90	13.90	13.50	13.80	13.80	730
12 Mar 2024	13.80	14.00	13.80	13.95	13.95	300
11 Mar 2024	13.90	14.00	13.80	13.90	13.90	2,320
08 Mar 2024	13.85	13.85	13.80	13.85	13.85	296
07 Mar 2024	13.80	13.85	13.40	13.85	13.85	2,073
06 Mar 2024	13.05	13.95	13.05	13.95	13.95	4,276
05 Mar 2024	13.05	13.20	13.00	13.00	13.00	190
04 Mar 2024	13.40	13.40	13.00	13.00	13.00	6,330
01 Mar 2024	13.20	13.35	13.10	13.35	13.35	1,154
29 Feb 2024	13.20	13.35	13.10	13.35	13.35	818
28 Feb 2024	13.35	13.40	13.15	13.20	13.20	4,080
27 Feb 2024	13.40	13.90	13.05	13.30	13.30	12,604
26 Feb 2024	12.40	14.30	12.40	13.00	13.00	30,086
23 Feb 2024	12.15	12.20	12.15	12.20	12.20	1,600
22 Feb 2024	12.25	12.30	12.15	12.20	12.20	5,077
21 Feb 2024	12.35	12.35	12.25	12.25	12.25	2,033
20 Feb 2024	12.55	12.55	12.25	12.35	12.35	1,407
19 Feb 2024	12.30	12.60	12.20	12.60	12.60	7,217
16 Feb 2024	12.25	12.50	12.25	12.50	12.50	437
15 Feb 2024	12.20	12.20	12.20	12.20	12.20	201
14 Feb 2024	12.20	12.30	12.20	12.20	12.20	427
13 Feb 2024	12.30	12.40	12.15	12.15	12.15	1,151
12 Feb 2024	12.35	12.40	12.25	12.25	12.25	1,244
09 Feb 2024	12.35	12.45	12.20	12.20	12.20	1,361
08 Feb 2024	12.30	12.40	12.25	12.40	12.40	1,682
07 Feb 2024	12.45	12.45	12.25	12.25	12.25	1,720
06 Feb 2024	12.50	12.50	12.45	12.50	12.50	2,359
05 Feb 2024	12.50	12.65	12.40	12.45	12.45	2,575
02 Feb 2024	12.35	12.40	12.25	12.40	12.40	1,940
01 Feb 2024	12.35	12.40	12.20	12.35	12.35	973
31 Jan 2024	12.30	12.45	12.10	12.40	12.40	2,700
30 Jan 2024	12.35	12.40	12.25	12.25	12.25	3,098
29 Jan 2024	12.40	12.45	12.30	12.30	12.30	1,780
26 Jan 2024	12.50	12.55	12.20	12.30	12.30	5,124
25 Jan 2024	12.55	12.55	12.30	12.45	12.45	2,531
24 Jan 2024	12.70	12.70	12.25	12.50	12.50	3,301
23 Jan 2024	13.00	13.00	12.60	12.60	12.60	3,004
22 Jan 2024	12.80	12.90	12.70	12.85	12.85	4,720
19 Jan 2024	12.60	12.70	12.60	12.70	12.70	351
18 Jan 2024	12.55	12.70	12.55	12.60	12.60	831
17 Jan 2024	12.70	12.70	12.55	12.55	12.55	660
16 Jan 2024	12.60	12.75	12.55	12.70	12.70	1,986
15 Jan 2024	12.70	12.75	12.55	12.55	12.55	697
12 Jan 2024	12.70	12.75	12.60	12.60	12.60	2,064
11 Jan 2024	12.80	12.85	12.70	12.75	12.75	1,776
10 Jan 2024	12.85	12.85	12.75	12.75	12.75	574
09 Jan 2024	12.90	13.00	12.85	12.95	12.95	918
08 Jan 2024	13.00	13.00	12.80	12.90	12.90	1,804
05 Jan 2024	13.00	13.05	13.00	13.05	13.05	1,020
04 Jan 2024	12.95	13.05	12.90	13.00	13.00	253
03 Jan 2024	13.05	13.10	12.90	12.90	12.90	1,296
02 Jan 2024	13.20	13.20	13.05	13.05	13.05	1,358
29 Dec 2023	13.10	13.20	13.10	13.10	13.10	981
28 Dec 2023	13.20	13.20	13.05	13.10	13.10	1,742
27 Dec 2023	13.20	13.20	13.10	13.10	13.10	2,285
22 Dec 2023	13.15	13.25	13.05	13.05	13.05	1,544
21 Dec 2023	13.15	13.20	13.10	13.15	13.15	1,034
20 Dec 2023	13.15	13.25	13.15	13.20	13.20	1,001
19 Dec 2023	13.15	13.25	13.10	13.20	13.20	1,267
18 Dec 2023	13.35	13.40	13.10	13.10	13.10	1,863
15 Dec 2023	13.30	13.40	13.20	13.40	13.40	12,152
14 Dec 2023	13.40	13.50	13.25	13.25	13.25	5,651
13 Dec 2023	13.90	13.90	13.35	13.35	13.35	2,537
12 Dec 2023	13.95	14.00	13.90	13.90	13.90	1,451
11 Dec 2023	13.80	14.00	13.75	14.00	14.00	3,331
08 Dec 2023	13.70	13.90	13.55	13.55	13.55	1,014
07 Dec 2023	13.70	13.70	13.70	13.70	13.70	150
06 Dec 2023	13.60	13.70	13.20	13.70	13.70	9,315
05 Dec 2023	13.55	13.70	13.55	13.55	13.55	1,643
04 Dec 2023	13.60	13.60	13.50	13.50	13.50	492
01 Dec 2023	13.40	13.65	13.35	13.60	13.60	951
30 Nov 2023	13.20	13.50	13.20	13.35	13.35	4,286
29 Nov 2023	12.95	13.40	12.95	13.20	13.20	951
28 Nov 2023	12.95	12.95	12.90	12.90	12.90	74
27 Nov 2023	13.00	13.45	12.85	12.95	12.95	7,096
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,700.91-969.78(-0.96%)

Inclusio SA (INCLU.BR)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,700.91
-969.78(-0.96%)