Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TINC NV (TINC.BR)

Brussels - Brussels Delayed Price. Currency in EUR
12.300.00 (0.00%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202212.3212.3212.2412.3012.307,275
Dec 01, 202212.4012.4012.3012.3012.3028,445
Nov 30, 202212.3812.3812.3212.3612.365,296
Nov 29, 202212.3812.3812.3012.3012.306,822
Nov 28, 202212.4012.4012.3212.3212.329,626
Nov 25, 202212.4012.4012.2212.3412.3413,968
Nov 24, 202212.3612.4212.3012.3212.328,128
Nov 23, 202212.3012.4412.3012.4012.407,151
Nov 22, 202212.3012.3012.2412.3012.304,987
Nov 21, 202212.2212.2812.2212.2412.248,816
Nov 18, 202212.2412.3012.2212.2212.222,386
Nov 17, 202212.4612.4812.2012.2812.2810,287
Nov 16, 202212.2612.3812.2012.3212.3213,248
Nov 15, 202212.3012.3412.2212.2212.2228,971
Nov 14, 202212.4612.4612.2212.2212.2220,227
Nov 11, 202212.4612.4612.3212.4012.4012,052
Nov 10, 202212.1612.4012.1412.4012.409,115
Nov 09, 202212.4012.4012.1612.2012.2013,774
Nov 08, 202212.3812.4212.3012.3612.365,069
Nov 07, 202212.4012.4812.3012.3012.308,081
Nov 04, 202212.2612.4012.2212.3812.3812,850
Nov 03, 202212.2012.2612.1012.2012.2011,325
Nov 02, 202212.2012.2812.0612.0612.0684,374
Nov 01, 202212.2212.3012.1612.1812.1811,169
Oct 31, 202212.3012.3412.2212.2212.2211,857
Oct 28, 202212.3012.3412.2612.2612.2612,679
Oct 27, 202212.3012.3612.2012.3612.3618,440
Oct 26, 202212.3012.3812.2212.3212.3212,163
Oct 25, 202212.3412.3612.1812.3012.3017,456
Oct 24, 202212.3012.4412.1212.3412.3443,761
Oct 24, 20220.54 Dividend
Oct 21, 202212.7012.7412.6212.7012.167,917
Oct 20, 202212.6612.7612.6012.7212.1817,326
Oct 19, 202212.7212.7212.6012.6212.088,592
Oct 18, 202212.4812.7212.4612.7012.1628,417
Oct 17, 202212.2012.4212.1612.4011.8735,997
Oct 14, 202212.3212.3612.1212.1211.6026,880
Oct 13, 202212.4212.4412.2012.2011.6836,193
Oct 12, 202212.6012.6012.3412.4811.9532,580
Oct 11, 202212.7212.7412.5812.6012.0611,665
Oct 10, 202212.7212.8012.6212.7012.1617,668
Oct 07, 202212.7212.8012.7212.7612.223,572
Oct 06, 202212.8012.8212.7412.7412.208,110
Oct 05, 202212.7012.7612.7012.7612.227,478
Oct 04, 202212.6612.8412.5812.7012.169,129
Oct 03, 202212.5012.5612.4012.5612.0311,882
Sep 30, 202212.3812.5012.3412.4411.9113,246
Sep 29, 202212.4812.5012.3812.4011.8716,514
Sep 28, 202212.7012.7212.4212.4611.9342,740
Sep 27, 202212.8212.8812.7212.8212.2720,379
Sep 26, 202212.8012.8812.7012.8612.3122,455
Sep 23, 202213.0413.0412.8012.8212.2727,008
Sep 22, 202213.1013.1412.9812.9812.4330,943
Sep 21, 202213.1213.2013.0813.1412.5821,043
Sep 20, 202213.2613.3213.1413.1412.5813,751
Sep 19, 202213.3213.3613.2413.2612.7017,795
Sep 16, 202213.4613.4613.3013.3212.7514,368
Sep 15, 202213.6013.6013.4213.4612.898,007
Sep 14, 202213.5813.6013.5213.5612.989,262
Sep 13, 202213.5013.6013.5013.5612.9814,250
Sep 12, 202213.3813.6013.3213.6013.0212,257
Sep 09, 202213.5813.5813.3413.3412.779,394
Sep 08, 202213.3413.4613.3213.4212.856,222
Sep 07, 202213.5813.5813.3213.4212.8520,077
Sep 06, 202213.5613.6213.4813.6013.027,963
Sep 05, 202213.5013.5813.4613.5813.0017,023
Sep 02, 202213.5613.6013.5013.5012.935,372
Sep 01, 202213.4813.6013.4613.6013.0217,259
Aug 31, 202213.4813.6013.4813.4812.917,844
Aug 30, 202213.6013.6813.4613.5813.009,145
Aug 29, 202213.6413.7013.4813.7013.128,384
Aug 26, 202213.5013.6413.5013.6013.027,964
Aug 25, 202213.3413.5013.3013.5012.9315,645
Aug 24, 202213.4013.6013.3813.4012.838,470
Aug 23, 202213.5213.6213.3813.4412.8712,309
Aug 22, 202213.5813.6013.5013.5012.935,353
Aug 19, 202213.4013.6013.3613.6013.0241,943
Aug 18, 202213.4813.4813.3013.3012.7312,885
Aug 17, 202213.5013.6013.3813.3812.8124,435
Aug 16, 202213.4813.5013.3613.4212.8527,207
Aug 15, 202213.4813.4813.4213.4812.912,154
Aug 12, 202213.4613.5013.4013.4812.9112,457
Aug 11, 202213.3613.4213.3013.4212.8515,769
Aug 10, 202213.2813.3613.2613.2612.708,764
Aug 09, 202213.2813.2813.2213.2612.704,615
Aug 08, 202213.2613.2813.2013.2812.7210,467
Aug 05, 202213.2213.2613.2013.2612.706,809
Aug 04, 202213.1613.2413.1413.2412.687,180
Aug 03, 202213.2013.2813.1213.1212.5621,870
Aug 02, 202213.2613.3013.1613.1812.6219,086
Aug 01, 202213.2813.2813.2413.2812.725,951
Jul 29, 202213.2613.2813.2013.2812.725,056
Jul 28, 202213.2413.2613.1813.2612.7016,105
Jul 27, 202213.3013.3013.2013.2412.6811,177
Jul 26, 202213.2613.3013.1613.3012.734,972
Jul 25, 202213.3013.3013.1213.1412.5811,431
Jul 22, 202213.2413.3013.1613.3012.733,936
Jul 21, 202213.1213.2613.1213.2412.684,564
Jul 20, 202213.2613.3013.1213.1212.5612,326
Jul 19, 202213.2613.2613.2013.2212.665,838
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement