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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.2	11.21	11.21	11.26	11.2	2,750
February 19, 2026	11.18	11.16	11.16	11.18	11.16	6,286
February 18, 2026	11.26	11.24	11.24	11.26	11.24	0
February 17, 2026	11.21	11.21	11.21	11.21	11.21	550
February 16, 2026	11.1	11.15	11.15	11.2	11.1	2,192
February 13, 2026	10.96	10.96	10.96	10.96	10.96	1,400
February 11, 2026	10.9	11.02	11.02	11.02	10.88	2,403
February 10, 2026	10.78	10.82	10.82	10.86	10.78	1,107
February 09, 2026	10.82	10.82	10.82	10.82	10.82	1,200
February 06, 2026	10.78	10.78	10.78	10.78	10.78	732
February 05, 2026	10.72	10.72	10.72	10.72	10.72	24
February 04, 2026	10.73	10.72	10.72	10.74	10.72	1,660
February 03, 2026	10.68	10.78	10.78	10.78	10.68	2,066
February 02, 2026	10.69	10.7	10.7	10.7	10.69	3,899
January 30, 2026	10.62	10.6	10.6	10.64	10.6	199
January 29, 2026	10.62	10.62	10.62	10.62	10.62	5
January 28, 2026	10.68	10.68	10.68	10.69	10.68	604
January 27, 2026	10.58	10.58	10.58	10.58	10.58	380
January 26, 2026	10.55	10.54	10.54	10.55	10.54	642
January 23, 2026	10.6	10.6	10.6	10.6	10.6	2,000
January 22, 2026	10.55	10.58	10.58	10.58	10.55	170
January 21, 2026	10.5	10.48	10.48	10.5	10.48	206
January 20, 2026	10.52	10.51	10.51	10.52	10.51	1,044
January 19, 2026	10.63	10.64	10.64	10.64	10.63	4,249
January 16, 2026	10.68	10.68	10.68	10.68	10.68	2,000
January 15, 2026	10.6	10.62	10.62	10.62	10.6	2,786
January 14, 2026	10.58	10.56	10.56	10.58	10.56	176
January 13, 2026	10.5	10.5	10.5	10.5	10.5	80
January 09, 2026	10.54	10.54	10.54	10.54	10.54	1,000
January 08, 2026	10.5	10.52	10.52	10.52	10.5	10,322
January 07, 2026	10.56	10.5	10.5	10.56	10.5	9,200
January 06, 2026	10.62	10.58	10.58	10.62	10.58	11
January 02, 2026	10.59	10.68	10.68	10.68	10.59	1,835
December 31, 2025	10.58	10.56	10.56	10.58	10.56	580
December 29, 2025	10.54	10.54	10.54	10.54	10.54	700
December 24, 2025	10.46	10.46	10.46	10.46	10.46	804
December 23, 2025	10.5	10.52	10.52	10.52	10.44	5,426
December 22, 2025	10.49	10.49	10.49	10.49	10.49	16
December 19, 2025	10.4	10.46	10.46	10.46	10.4	2,509
December 17, 2025	10.44	10.36	10.36	10.44	10.32	9,646
December 16, 2025	10.48	10.46	10.46	10.48	10.44	3,043
December 15, 2025	10.44	10.44	10.44	10.46	10.4	13,000
December 11, 2025	10.32	10.28	10.28	10.32	10.28	245
December 10, 2025	10.28	10.28	10.28	10.28	10.28	4,131
December 09, 2025	10.36	10.34	10.34	10.36	10.33	3,092
December 08, 2025	10.4	10.38	10.38	10.4	10.38	1,800
December 04, 2025	10.28	10.26	10.26	10.28	10.26	1,197
December 03, 2025	10.3	10.32	10.32	10.32	10.3	2,000
December 02, 2025	10.38	10.28	10.28	10.38	10.28	2,368
December 01, 2025	10.4	10.4	10.4	10.44	10.4	2,431
November 28, 2025	10.4	10.43	10.43	10.43	10.4	7,512
November 27, 2025	10.3	10.34	10.34	10.34	10.25	9,761
November 26, 2025	10.3	10.3	10.3	10.3	10.3	4,091
November 25, 2025	10.3	10.28	10.28	10.3	10.28	245
November 24, 2025	10.28	10.28	10.28	10.3	10.26	4,936
November 21, 2025	10.22	10.34	10.34	10.34	10.22	889
November 20, 2025	10.22	10.2	10.2	10.26	10.2	947
November 19, 2025	10.2	10.22	10.22	10.24	10.19	8,243
November 14, 2025	10.29	10.26	10.26	10.3	10.26	2,387
November 13, 2025	10.42	10.38	10.38	10.42	10.36	540

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