Brussels - Delayed Quote
EUR
TINC NV (TINC.BR)
10.40
+0.04
(+0.39%)
As of 11:28:41 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
10.36
10.46
10.34
10.44
10.44
9,314
Nov 2, 2026
10.32
10.42
10.28
10.36
10.36
31,039
Oct 30, 2026
10.38
10.38
10.30
10.32
10.32
28,665
Oct 29, 2026
10.38
10.44
10.36
10.38
10.38
14,748
Oct 28, 2026
10.46
10.48
10.38
10.38
10.38
18,152
Oct 27, 2026
10.44
10.50
10.40
10.42
10.42
17,919
Oct 26, 2026
10.40
10.54
10.40
10.44
10.44
17,421
Oct 23, 2026
10.36
10.40
10.30
10.36
10.36
21,562
Oct 22, 2026
10.34
10.44
10.26
10.34
10.34
30,710
Oct 21, 2026
10.44
10.44
10.34
10.36
10.36
16,195
Oct 20, 2026
10.40
10.44
10.32
10.32
10.32
26,929
Oct 19, 2026
10.56
10.58
10.36
10.38
10.38
28,623
Oct 16, 2026
10.56
10.60
10.50
10.54
10.54
31,615
Oct 15, 2026
10.54
10.60
10.50
10.56
10.56
23,020
Oct 14, 2026
10.64
10.72
10.54
10.60
10.60
29,126
Oct 13, 2026
10.62
10.66
10.54
10.58
10.58
15,805
Oct 12, 2026
10.60
10.66
10.56
10.62
10.62
17,453
Oct 9, 2026
10.60
10.64
10.56
10.62
10.62
16,543
Oct 8, 2026
10.60
10.64
10.52
10.52
10.52
16,495
Oct 7, 2026
10.62
10.68
10.56
10.60
10.60
13,543
Oct 6, 2026
10.66
10.70
10.62
10.66
10.66
25,167
Oct 5, 2026
10.76
10.80
10.60
10.60
10.60
28,658
Oct 2, 2026
10.80
10.82
10.72
10.78
10.78
17,593
Oct 1, 2026
10.90
10.90
10.76
10.80
10.80
24,064
Sep 30, 2026
10.86
10.92
10.82
10.82
10.82
12,059
Sep 29, 2026
10.90
10.96
10.84
10.86
10.86
14,085
Sep 28, 2026
11.00
11.00
10.90
10.90
10.90
19,268
Sep 25, 2026
10.98
11.06
10.96
10.98
10.98
26,051
Sep 24, 2026
10.96
10.98
10.90
10.96
10.96
21,030
Sep 23, 2026
11.00
11.14
10.98
10.98
10.98
25,375
Sep 22, 2026
11.00
11.04
10.92
10.98
10.98
17,152
Sep 21, 2026
11.00
11.06
10.96
11.02
11.02
16,323
Sep 18, 2026
11.14
11.16
11.00
11.02
11.02
13,454
Sep 17, 2026
11.08
11.16
11.02
11.14
11.14
18,106
Sep 16, 2026
10.90
11.00
10.90
10.96
10.96
44,464
Sep 15, 2026
11.02
11.04
10.86
10.88
10.88
52,538
Sep 14, 2026
11.08
11.14
11.02
11.02
11.02
24,205
Sep 11, 2026
11.08
11.16
11.02
11.02
11.02
14,181
Sep 10, 2026
11.10
11.16
11.02
11.02
11.02
28,903
Sep 9, 2026
11.24
11.26
11.04
11.04
11.04
24,357
Sep 8, 2026
11.16
11.28
11.10
11.20
11.20
13,471
Sep 7, 2026
11.26
11.28
11.18
11.18
11.18
11,657
Sep 4, 2026
11.20
11.30
11.18
11.24
11.24
12,399
Sep 3, 2026
11.08
11.26
11.08
11.20
11.20
14,353
Sep 2, 2026
11.08
11.14
11.06
11.08
11.08
9,698
Sep 1, 2026
11.20
11.20
11.10
11.10
11.10
12,560
Aug 31, 2026
11.20
11.22
11.12
11.14
11.14
13,610
Aug 28, 2026
11.16
11.28
11.12
11.24
11.24
9,761
Aug 27, 2026
11.24
11.24
11.12
11.18
11.18
10,499
Aug 26, 2026
11.18
11.26
11.14
11.24
11.24
7,078
Aug 25, 2026
11.12
11.26
11.12
11.22
11.22
26,776
Aug 24, 2026
11.16
11.16
11.10
11.12
11.12
12,331
Aug 21, 2026
11.14
11.16
11.10
11.16
11.16
9,918
Aug 20, 2026
11.16
11.18
11.10
11.16
11.16
9,332
Aug 19, 2026
11.14
11.20
11.10
11.20
11.20
17,555
Aug 18, 2026
11.26
11.26
11.16
11.16
11.16
8,911
Aug 17, 2026
11.24
11.28
11.22
11.28
11.28
9,080
Aug 14, 2026
11.22
11.38
11.18
11.22
11.22
14,983
Aug 13, 2026
11.28
11.28
11.20
11.20
11.20
10,033
Aug 12, 2026
11.26
11.34
11.22
11.22
11.22
10,197
Aug 11, 2026
11.26
11.34
11.22
11.26
11.26
8,781
Aug 10, 2026
11.30
11.36
11.26
11.32
11.32
7,890
Aug 7, 2026
11.32
11.36
11.22
11.28
11.28
13,362
Aug 6, 2026
11.38
11.38
11.24
11.36
11.36
14,158
Aug 5, 2026
11.42
11.52
11.34
11.34
11.34
11,193
Aug 4, 2026
11.46
11.50
11.40
11.46
11.46
5,740
Aug 3, 2026
11.44
11.52
11.42
11.50
11.50
6,550
Jul 31, 2026
11.44
11.50
11.38
11.38
11.38
20,308
Jul 30, 2026
11.42
11.60
11.40
11.40
11.40
6,217
Jul 29, 2026
11.60
11.64
11.40
11.44
11.44
7,592
Jul 28, 2026
11.42
11.66
11.42
11.66
11.66
19,618
Jul 27, 2026
11.46
11.46
11.30
11.44
11.44
19,380
Jul 24, 2026
11.30
11.40
11.26
11.30
11.30
11,663
Jul 23, 2026
11.40
11.46
11.26
11.26
11.26
15,882
Jul 22, 2026
11.18
11.42
11.18
11.34
11.34
29,651
Jul 21, 2026
11.12
11.20
11.12
11.14
11.14
4,180
Jul 20, 2026
11.12
11.20
11.12
11.14
11.14
4,996
Jul 17, 2026
11.18
11.22
11.12
11.12
11.12
6,403
Jul 16, 2026
11.20
11.26
11.12
11.26
11.26
16,138
Jul 15, 2026
11.24
11.26
11.20
11.24
11.24
11,335
Jul 14, 2026
11.26
11.26
11.22
11.26
11.26
9,288
Jul 13, 2026
11.20
11.30
11.20
11.30
11.30
8,289
Jul 10, 2026
11.30
11.34
11.24
11.28
11.28
12,339
Jul 9, 2026
11.18
11.30
11.16
11.30
11.30
6,984
Jul 8, 2026
11.22
11.26
11.18
11.18
11.18
19,932
Jul 7, 2026
11.22
11.28
11.22
11.26
11.26
5,069
Jul 6, 2026
11.28
11.34
11.24
11.24
11.24
10,417
Jul 3, 2026
11.30
11.36
11.26
11.26
11.26
21,902
Jul 2, 2026
11.34
11.40
11.34
11.34
11.34
6,263
Jul 1, 2026
11.42
11.44
11.34
11.38
11.38
6,153
Jun 30, 2026
11.36
11.48
11.36
11.44
11.44
7,579
Jun 29, 2026
11.38
11.46
11.30
11.30
11.30
15,019
Jun 26, 2026
11.36
11.46
11.30
11.38
11.38
21,092
Jun 25, 2026
11.50
11.56
11.32
11.38
11.38
23,137
Jun 24, 2026
11.68
11.76
11.44
11.54
11.54
27,942
Jun 23, 2026
11.64
11.68
11.50
11.68
11.68
15,262
Jun 22, 2026
11.64
11.68
11.54
11.68
11.68
14,588
Jun 19, 2026
11.66
11.66
11.60
11.64
11.64
3,462
Jun 18, 2026
11.70
11.72
11.60
11.64
11.64
8,683
Jun 17, 2026
11.76
11.76
11.62
11.70
11.70
11,209
Jun 16, 2026
11.90
11.90
11.74
11.74
11.74
13,004
Jun 15, 2026
11.96
11.96
11.82
11.82
11.82
14,769
Jun 12, 2026
11.74
11.86
11.74
11.86
11.86
19,147
Jun 11, 2026
11.74
11.82
11.70
11.76
11.76
23,019
Jun 10, 2026
11.74
11.80
11.70
11.80
11.80
2,759
Jun 9, 2026
11.70
11.90
11.70
11.70
11.70
16,076
Jun 8, 2026
11.80
11.90
11.72
11.74
11.74
21,868
Jun 5, 2026
11.70
11.90
11.68
11.82
11.82
14,634
Jun 4, 2026
11.60
11.74
11.54
11.70
11.70
23,413
Jun 3, 2026
11.84
11.84
11.64
11.64
11.64
16,307
Jun 2, 2026
11.76
11.88
11.72
11.80
11.80
13,429
Jun 1, 2026
11.80
11.90
11.80
11.80
11.80
17,400
May 29, 2026
11.88
11.88
11.76
11.80
11.80
20,269
May 28, 2026
11.90
11.90
11.74
11.80
11.80
25,595
May 27, 2026
11.94
12.00
11.86
11.86
11.86
33,918
May 26, 2026
11.98
12.02
11.86
11.94
11.94
13,064
May 25, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
11.94
12.00
11.86
11.96
11.96
29,806
May 22, 2026
12.14
12.28
12.14
12.28
11.69
27,826
May 21, 2026
12.06
12.20
12.04
12.16
11.58
16,601
May 20, 2026
12.02
12.14
11.98
12.06
11.48
13,459
May 19, 2026
11.90
12.02
11.84
11.98
11.40
12,771
May 18, 2026
11.80
11.90
11.74
11.88
11.31
24,867
May 15, 2026
11.92
12.04
11.86
11.86
11.29
7,800
May 14, 2026
12.06
12.06
12.00
12.00
11.42
4,713
May 13, 2026
11.90
12.00
11.88
12.00
11.42
31,417
May 12, 2026
12.04
12.10
11.90
11.96
11.39
11,017
May 11, 2026
12.00
12.16
11.92
12.04
11.46
21,582
May 8, 2026
12.02
12.08
11.72
12.04
11.46
35,843
May 7, 2026
12.18
12.18
12.02
12.04
11.46
14,520
May 6, 2026
12.10
12.20
12.08
12.18
11.59
10,940
May 5, 2026
12.06
12.14
12.00
12.02
11.44
23,604
May 4, 2026
12.00
12.06
11.98
12.04
11.46
12,855
Apr 30, 2026
11.88
12.02
11.84
12.02
11.44
30,529
Apr 29, 2026
11.90
11.96
11.86
11.94
11.37
23,807
Apr 28, 2026
11.84
11.98
11.78
11.90
11.33
46,838
Apr 27, 2026
11.90
11.96
11.80
11.86
11.29
27,646
Apr 24, 2026
11.86
11.94
11.78
11.88
11.31
11,726
Apr 23, 2026
11.88
11.90
11.80
11.86
11.29
8,227
Apr 22, 2026
11.88
11.92
11.84
11.90
11.33
10,226
Apr 21, 2026
11.96
11.96
11.84
11.84
11.27
6,554
Apr 20, 2026
11.86
11.94
11.82
11.94
11.37
12,322
Apr 17, 2026
11.92
11.96
11.84
11.86
11.29
28,028
Apr 16, 2026
11.88
11.96
11.84
11.88
11.31
11,709
Apr 15, 2026
11.88
11.96
11.74
11.82
11.25
12,286
Apr 14, 2026
11.88
11.88
11.82
11.84
11.27
8,091
Apr 13, 2026
11.88
11.88
11.80
11.82
11.25
4,661
Apr 10, 2026
11.86
11.92
11.80
11.86
11.29
12,492
Apr 9, 2026
11.84
11.90
11.74
11.82
11.25
17,362
Apr 8, 2026
11.90
11.96
11.78
11.88
11.31
32,381
Apr 7, 2026
11.76
11.82
11.64
11.76
11.19
37,686
Apr 2, 2026
11.58
11.78
11.52
11.72
11.16
30,864
Apr 1, 2026
11.54
11.72
11.54
11.64
11.08
22,365
Mar 31, 2026
11.32
11.50
11.32
11.44
10.89
11,310
Mar 30, 2026
11.38
11.40
11.26
11.32
10.78
29,930
Mar 27, 2026
11.60
11.60
11.34
11.38
10.83
51,282
Mar 26, 2026
11.50
11.60
11.40
11.52
10.97
40,010
Mar 25, 2026
11.24
11.40
11.22
11.22
10.68
25,899
Mar 24, 2026
11.10
11.28
11.10
11.14
10.60
26,603
Mar 23, 2026
10.96
11.24
10.86
11.12
10.59
49,038
Mar 20, 2026
11.30
11.32
11.18
11.24
10.70
18,526
Mar 19, 2026
11.40
11.40
11.26
11.30
10.76
22,072
Mar 18, 2026
11.58
11.62
11.42
11.44
10.89
12,514
Mar 17, 2026
11.40
11.62
11.40
11.54
10.99
40,842
Mar 16, 2026
11.28
11.46
11.28
11.40
10.85
35,420
Mar 13, 2026
11.34
11.36
11.20
11.24
10.70
19,112
Mar 12, 2026
11.14
11.44
11.14
11.38
10.83
38,868
Mar 11, 2026
10.92
11.38
10.92
11.06
10.53
51,014
Mar 10, 2026
11.00
11.06
10.84
10.90
10.38
20,222
Mar 9, 2026
10.90
10.98
10.82
10.98
10.45
30,038
Mar 6, 2026
11.12
11.14
10.98
11.08
10.55
29,416
Mar 5, 2026
11.00
11.20
11.00
11.12
10.59
23,342
Mar 4, 2026
11.08
11.08
10.90
11.00
10.47
23,272
Mar 3, 2026
11.16
11.24
11.02
11.02
10.49
30,862
Mar 2, 2026
11.12
11.22
11.10
11.22
10.68
22,606
Feb 27, 2026
11.34
11.34
11.20
11.22
10.68
28,451
Feb 26, 2026
11.30
11.34
11.24
11.34
10.80
16,840
Feb 25, 2026
11.38
11.38
11.26
11.30
10.76
15,681
Feb 24, 2026
11.24
11.38
11.24
11.34
10.80
26,308
Feb 23, 2026
11.24
11.30
11.22
11.22
10.68
26,707
Feb 20, 2026
11.24
11.26
11.20
11.24
10.70
8,731
Feb 19, 2026
11.20
11.28
11.16
11.20
10.66
30,385
Feb 18, 2026
11.26
11.26
11.12
11.20
10.66
18,688
Feb 17, 2026
11.18
11.26
11.10
11.24
10.70
19,911
Feb 16, 2026
11.16
11.28
11.08
11.18
10.64
57,636
Feb 13, 2026
10.90
11.00
10.90
10.98
10.45
15,699
Feb 12, 2026
11.10
11.10
10.90
10.94
10.41
15,140
Feb 11, 2026
10.88
11.10
10.86
11.00
10.47
42,730
Feb 10, 2026
10.86
10.88
10.78
10.84
10.32
8,842
Feb 9, 2026
10.76
10.86
10.74
10.78
10.26
13,823
Feb 6, 2026
10.74
10.80
10.66
10.76
10.24
12,773
Feb 5, 2026
10.76
10.78
10.70
10.74
10.22
10,235
Feb 4, 2026
10.74
10.76
10.70
10.74
10.22
17,289
Feb 3, 2026
10.74
10.78
10.68
10.74
10.22
10,212
Feb 2, 2026
10.62
10.74
10.62
10.72
10.20
22,337
Jan 30, 2026
10.62
10.66
10.62
10.62
10.11
33,928
Jan 29, 2026
10.66
10.68
10.62
10.62
10.11
14,427
Jan 28, 2026
10.66
10.70
10.64
10.68
10.17
35,179
Jan 27, 2026
10.54
10.64
10.54
10.62
10.11
13,468
Jan 26, 2026
10.58
10.58
10.52
10.52
10.01
20,183
Jan 23, 2026
10.62
10.62
10.54
10.56
10.05
8,954
Jan 22, 2026
10.58
10.62
10.54
10.62
10.11
12,321
Jan 21, 2026
10.50
10.56
10.46
10.52
10.01
17,577
Jan 20, 2026
10.58
10.58
10.48
10.50
10.00
30,571
Jan 19, 2026
10.72
10.72
10.60
10.62
10.11
47,722
Jan 16, 2026
10.64
10.68
10.60
10.66
10.15
12,472
Jan 15, 2026
10.58
10.68
10.58
10.58
10.07
30,056
Jan 14, 2026
10.50
10.58
10.50
10.58
10.07
10,362
Jan 13, 2026
10.52
10.56
10.50
10.50
10.00
26,556
Jan 12, 2026
10.60
10.60
10.50
10.54
10.03
13,133
Jan 9, 2026
10.60
10.62
10.50
10.56
10.05
14,242
Jan 8, 2026
10.52
10.70
10.50
10.60
10.09
24,825
Jan 7, 2026
10.58
10.58
10.44
10.48
9.98
33,513
Jan 6, 2026
10.66
10.66
10.52
10.56
10.05
21,777
Jan 5, 2026
10.70
10.70
10.54
10.62
10.11
22,326
Jan 2, 2026
10.58
10.68
10.56
10.64
10.13
17,095
Dec 31, 2025
10.56
10.58
10.50
10.58
10.07
12,313
Dec 30, 2025
10.52
10.56
10.50
10.56
10.05
26,149
Dec 29, 2025
10.50
10.58
10.46
10.52
10.01
31,696
Dec 24, 2025
10.44
10.50
10.40
10.48
9.98
14,160
Dec 23, 2025
10.50
10.54
10.44
10.50
10.00
17,128
Dec 22, 2025
10.44
10.52
10.44
10.46
9.96
27,676
Dec 19, 2025
10.40
10.52
10.38
10.44
9.94
30,382
Dec 18, 2025
10.34
10.40
10.32
10.38
9.88
22,645
Dec 17, 2025
10.44
10.44
10.32
10.32
9.82
24,988
Dec 16, 2025
10.46
10.54
10.40
10.40
9.90
31,737
Dec 15, 2025
10.36
10.48
10.34
10.44
9.94
147,590
Dec 12, 2025
10.32
10.36
10.28
10.30
9.81
16,313
Dec 11, 2025
10.30
10.32
10.28
10.30
9.81
16,409
Dec 10, 2025
10.34
10.34
10.28
10.28
9.79
20,425
Dec 9, 2025
10.32
10.40
10.30
10.34
9.84
25,346
Dec 8, 2025
10.36
10.40
10.32
10.34
9.84
28,148
Dec 5, 2025
10.34
10.38
10.30
10.36
9.86
9,934
Dec 4, 2025
10.30
10.32
10.26
10.32
9.82
29,948
Dec 3, 2025
10.30
10.30
10.24
10.28
9.79
7,401
Dec 2, 2025
10.40
10.40
10.22
10.26
9.77
50,195
Dec 1, 2025
10.46
10.46
10.40
10.40
9.90
17,946
Nov 28, 2025
10.38
10.46
10.38
10.46
9.96
18,405
Nov 27, 2025
10.36
10.40
10.26
10.36
9.86
25,218
Nov 26, 2025
10.30
10.40
10.22
10.32
9.82
51,700
Nov 25, 2025
10.30
10.36
10.22
10.30
9.81
45,946
Nov 24, 2025
10.32
10.36
10.26
10.32
9.82
11,365
Nov 21, 2025
10.20
10.38
10.14
10.30
9.81
39,854
Nov 20, 2025
10.34
10.34
10.18
10.22
9.73
31,576
Nov 19, 2025
10.28
10.28
10.16
10.26
9.77
14,191
Nov 18, 2025
10.24
10.32
10.16
10.26
9.77
41,306
Nov 17, 2025
10.30
10.34
10.22
10.28
9.79
18,686
Nov 14, 2025
10.36
10.36
10.24
10.30
9.81
21,828
Nov 13, 2025
10.38
10.44
10.32
10.36
9.86
25,861
Nov 12, 2025
10.40
10.40
10.34
10.38
9.88
7,835
Nov 11, 2025
10.40
10.44
10.36
10.40
9.90
18,492
Nov 10, 2025
10.32
10.50
10.30
10.42
9.92
47,271
Nov 7, 2025
10.18
10.20
10.12
10.20
9.71
12,689
Nov 6, 2025
10.22
10.26
10.12
10.16
9.67
20,600
Nov 5, 2025
10.14
10.26
10.12
10.24
9.75
17,240
Nov 4, 2025
10.16
10.16
10.10
10.16
9.67
22,990
Nov 3, 2025
10.20
10.22
10.14
10.18
9.69
25,132
