TINC N.V. (0R7T.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0R7T.L Historical Return
If you invested €1000 in TINC N.V. (0R7T.L) since IPO date, it would be worth €1,035.58 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,038.5, while €1000 invested 1 year ago would be worth €1,080.08. This corresponds to total returns of 3.56%, 3.85%, 8.01%, respectively, with annualized returns of 0.36%, 0.76%, 8.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0R7T.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 1,500 |
| September 09, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1 |
| September 08, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 6 |
| September 07, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2 |
| September 04, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1,000 |
| September 02, 2026 | 11.06 | 11.08 | 11.08 | 11.08 | 11.06 | 206 |
| August 26, 2026 | 11.16 | 11.26 | 11.26 | 11.26 | 11.16 | 4,757 |
| August 24, 2026 | 11.16 | 11.1 | 11.1 | 11.16 | 11.1 | 280 |
| August 21, 2026 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 8,320 |
| August 20, 2026 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 240 |
| August 18, 2026 | 11.26 | 11.24 | 11.24 | 11.26 | 11.24 | 1,450 |
| August 17, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 774 |
| August 14, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 440 |
| August 12, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2 |
| August 10, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 12,472 |
| August 06, 2026 | 11.34 | 11.38 | 11.38 | 11.38 | 11.22 | 9,141 |
| August 05, 2026 | 11.46 | 11.4 | 11.4 | 11.46 | 11.4 | 750 |
| August 04, 2026 | 11.48 | 11.42 | 11.42 | 11.48 | 11.42 | 1,011 |
| August 03, 2026 | 11.48 | 11.46 | 11.46 | 11.48 | 11.46 | 3,334 |
| July 30, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 916 |
| July 29, 2026 | 11.6 | 11.44 | 11.44 | 11.6 | 11.44 | 1,441 |
| July 28, 2026 | 11.44 | 11.56 | 11.56 | 11.66 | 11.44 | 788 |
| July 27, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 157 |
| July 24, 2026 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 480 |
| July 22, 2026 | 11.22 | 11.36 | 11.36 | 11.36 | 11.22 | 927 |
| July 21, 2026 | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 900 |
| July 16, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 20 |
| July 13, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 30 |
| July 08, 2026 | 11.2 | 11.26 | 11.26 | 11.26 | 11.2 | 797 |
| July 07, 2026 | 11.24 | 11.28 | 11.28 | 11.28 | 11.22 | 2,020 |
| July 06, 2026 | 11.24 | 11.28 | 11.28 | 11.28 | 11.24 | 200 |
| July 03, 2026 | 11.36 | 11.33 | 11.33 | 11.36 | 11.33 | 1,039 |
| July 02, 2026 | 11.38 | 11.37 | 11.37 | 11.38 | 11.37 | 1,839 |
| July 01, 2026 | 11.4 | 11.34 | 11.34 | 11.4 | 11.34 | 758 |
| June 30, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 294 |
| June 29, 2026 | 11.32 | 11.32 | 11.32 | 11.4 | 11.32 | 1,487 |
| June 26, 2026 | 11.38 | 11.36 | 11.36 | 11.38 | 11.3 | 2,373 |
| June 25, 2026 | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 458 |
| June 24, 2026 | 11.62 | 11.5 | 11.5 | 11.62 | 11.5 | 450 |
| June 23, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1,734 |
| June 22, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1,000 |
| June 19, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 6,066 |
| June 16, 2026 | 11.85 | 11.86 | 11.86 | 11.86 | 11.85 | 4,000 |
| June 15, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2,485 |
| June 12, 2026 | 11.82 | 11.78 | 11.78 | 11.82 | 11.78 | 1,050 |
| June 10, 2026 | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 75 |
| June 09, 2026 | 11.7 | 11.78 | 11.78 | 11.86 | 11.7 | 1,595 |
| June 08, 2026 | 11.82 | 11.8 | 11.8 | 11.91 | 11.8 | 4,672 |
| June 05, 2026 | 11.9 | 11.88 | 11.88 | 11.9 | 11.88 | 1,344 |
| June 04, 2026 | 11.68 | 11.7 | 11.7 | 11.7 | 11.68 | 2,856 |
| June 03, 2026 | 11.76 | 11.64 | 11.64 | 11.76 | 11.64 | 600 |
| June 02, 2026 | 11.8 | 11.82 | 11.82 | 11.82 | 11.8 | 331 |
| May 28, 2026 | 11.9 | 11.81 | 11.81 | 11.9 | 11.81 | 786 |
| May 27, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | 1,003 |
| May 26, 2026 | 11.96 | 11.9 | 11.9 | 11.96 | 11.9 | 620 |
| May 22, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 162 |
| May 21, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 825 |
| May 20, 2026 | 12.06 | 12.02 | 12.02 | 12.12 | 12.02 | 1,858 |
| May 19, 2026 | 11.95 | 12.02 | 12.02 | 12.02 | 11.95 | 49 |
| May 18, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 31 |
AD
