TINC N.V. - 0R7T.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.34	10.28	10.28	10.35	10.27	4,695
October 16, 2025	10.38	10.38	10.38	10.38	10.35	5,800
October 15, 2025	10.36	10.28	10.28	10.36	10.28	45
October 14, 2025	10.24	10.3	10.3	10.3	10.24	3,600
October 13, 2025	10.26	10.28	10.28	10.3	10.26	3,516
October 10, 2025	10.36	10.32	10.32	10.36	10.32	2,000
October 09, 2025	10.4	10.4	10.4	10.42	10.4	800
October 08, 2025	10.36	10.36	10.36	10.36	10.36	2,008
October 07, 2025	10.54	10.42	10.42	10.54	10.38	9,813
October 06, 2025	10.54	10.58	10.58	10.6	10.54	1,446
October 03, 2025	10.52	10.52	10.52	10.52	10.5	4,421
October 02, 2025	10.36	10.4	10.4	10.4	10.36	8,286
October 01, 2025	10.28	10.3	10.3	10.3	10.28	2,000
September 29, 2025	10.18	10.2	10.2	10.22	10.15	4,987
September 26, 2025	10.12	10.12	10.12	10.12	10.12	1,505
September 25, 2025	10.1	10.11	10.11	10.12	10.1	1,800
September 24, 2025	10.14	10.12	10.12	10.14	10.12	1,965
September 23, 2025	10.14	10.14	10.14	10.14	10.14	200
September 22, 2025	10.23	10.2	10.2	10.24	10.2	5,332
September 19, 2025	10.24	10.24	10.24	10.24	10.24	150,000
September 18, 2025	10.21	10.19	10.19	10.21	10.19	9,008
September 17, 2025	10.19	10.16	10.16	10.2	10.16	2,150
September 16, 2025	10.2	10.22	10.22	10.22	10.2	1,807
September 15, 2025	10.18	10.16	10.16	10.19	10.16	2,928
September 12, 2025	10.24	10.22	10.22	10.24	10.22	43
September 11, 2025	10.29	10.24	10.24	10.3	10.24	2,925
September 10, 2025	10.1	10.28	10.28	10.3	10.1	1,680
September 09, 2025	10.04	10.06	10.06	10.06	10.04	1,661
September 08, 2025	10.08	10.06	10.06	10.08	10.02	3,880
September 05, 2025	10.06	10.06	10.06	10.06	10.06	46
September 04, 2025	10.12	10.12	10.12	10.12	10.12	0
September 03, 2025	10.06	10.04	10.04	10.08	10.01	26,352
September 02, 2025	10.08	10.09	10.09	10.09	10.08	1,094
September 01, 2025	10.12	10.08	10.08	10.12	10.08	688
August 29, 2025	10.12	10.12	10.12	10.12	10.12	4,000
August 28, 2025	10.14	10.11	10.11	10.14	10.11	1,250
August 26, 2025	10.08	10.08	10.08	10.08	10.08	2,000
August 22, 2025	10.1	10.08	10.08	10.12	10.07	11,625
August 21, 2025	10.1	10.1	10.1	10.12	10.07	10,248
August 20, 2025	10.14	10.14	10.14	10.14	10.14	4,666
August 19, 2025	10.2	10.2	10.2	10.2	10.2	548
August 15, 2025	10.16	10.16	10.16	10.16	10.16	1,134
August 12, 2025	10.2	10.2	10.2	10.2	10.2	200
August 11, 2025	10.22	10.2	10.2	10.22	10.16	1,224
August 08, 2025	10.1	10.2	10.2	10.2	10.1	2,540
August 06, 2025	10.16	10.12	10.12	10.16	10.12	6,120
August 05, 2025	10.12	10.12	10.12	10.16	10.12	7,840
August 04, 2025	10.14	10.1	10.1	10.14	10.1	3,549
August 01, 2025	10.1	10.08	10.08	10.1	10.08	350
July 31, 2025	10.1	10.09	10.09	10.1	10.09	27,446
July 30, 2025	10.12	10.12	10.12	10.15	10.1	1,845
July 29, 2025	10.16	10.08	10.08	10.16	10.08	10
July 28, 2025	10.18	10.18	10.18	10.18	10.18	2,000
July 25, 2025	10.24	10.24	10.24	10.24	10.22	512
July 24, 2025	10.24	10.26	10.26	10.26	10.24	9,635
July 23, 2025	10.3	10.3	10.3	10.3	10.3	2,900
July 22, 2025	10.28	10.28	10.28	10.3	10.28	901
July 17, 2025	10.3	10.28	10.28	10.3	10.28	1,160
July 16, 2025	10.34	10.3	10.3	10.34	10.28	3,550
July 15, 2025	10.44	10.4	10.4	10.44	10.4	856

TINC N.V. (0R7T.L) LSE