TINC Comm. VA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-17	10.440	10.440	10.318	10.360	10.258	9,646
2025-12-16	10.480	10.480	10.437	10.460	10.358	2,757
2025-12-15	10.440	10.460	10.400	10.440	10.338	8,317
2025-12-11	10.320	10.320	10.280	10.280	10.179	214
2025-12-10	10.280	10.280	10.280	10.280	10.179	2,131
2025-12-09	10.360	10.360	10.331	10.340	10.239	3,046
2025-12-08	10.400	10.400	10.380	10.380	10.278	1,000
2025-12-04	10.280	10.280	10.260	10.260	10.159	996
2025-12-03	10.300	10.320	10.300	10.320	10.219	2,000
2025-12-02	10.380	10.380	10.280	10.280	10.179	1,447
2025-12-01	10.400	10.440	10.400	10.400	10.298	1,317
2025-11-28	10.400	10.430	10.399	10.430	10.328	7,212
2025-11-27	10.300	10.340	10.254	10.340	10.239	9,561
2025-11-26	10.300	10.300	10.300	10.300	10.199	2,091
2025-11-25	10.300	10.300	10.280	10.280	10.179	244
2025-11-24	10.280	10.300	10.260	10.280	10.179	4,935
2025-11-21	10.220	10.340	10.220	10.340	10.239	888
2025-11-20	10.220	10.260	10.200	10.200	10.100	947
2025-11-19	10.200	10.240	10.195	10.220	10.120	8,127
2025-11-14	10.290	10.300	10.260	10.260	10.159	2,387
2025-11-13	10.420	10.420	10.360	10.380	10.278	538
2025-11-12	10.400	10.400	10.400	10.400	10.298	1,302
2025-11-11	10.400	10.400	10.400	10.400	10.298	900
2025-11-10	10.320	10.460	10.300	10.440	10.338	16,686
2025-11-04	10.120	10.160	10.100	10.160	10.060	3,135
2025-11-03	10.200	10.200	10.163	10.163	10.063	7,333
2025-10-31	10.260	10.260	10.260	10.260	10.159	123
2025-10-30	10.240	10.260	10.240	10.260	10.159	6,218
2025-10-29	10.280	10.280	10.280	10.280	10.179	2,100
2025-10-27	10.340	10.340	10.300	10.300	10.199	6,945
2025-10-23	10.340	10.360	10.340	10.360	10.258	149

← NewerPage 4 of 4 · 211 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.