Inclusio SA | Small-cap | Real Estate

Inclusio SA Historical Price Chart

Inclusio SA Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 23, 2025€18.65-1.32%€18.85€18.90€18.65352
Sep 22, 2025€18.90+0.80%€18.85€19.00€18.753.8K
Sep 19, 2025€18.75-0.27%€18.80€18.80€18.75296
Sep 18, 2025€18.80+0.53%€18.70€18.80€18.65781
Sep 17, 2025€18.70+1.08%€18.55€18.75€18.55574
Sep 16, 2025€18.50+1.37%€18.30€18.50€18.30766
Sep 15, 2025€18.250.00%€18.20€18.30€17.952.2K
Sep 12, 2025€18.25-1.35%€18.45€18.45€18.251.4K
Sep 11, 2025€18.500.00%€18.50€18.50€18.40896
Sep 10, 2025€18.50+0.54%€18.50€18.55€18.301.9K
Sep 9, 2025€18.40+0.55%€18.35€18.40€18.30261
Sep 8, 2025€18.30-2.14%€18.70€18.70€18.052.5K
Sep 5, 2025€18.70-0.53%€18.95€18.95€18.701.4K
Sep 4, 2025€18.80-0.53%€18.95€19.00€18.80487
Sep 3, 2025€18.90-0.26%€18.75€19.00€18.755.1K
Sep 2, 2025€18.950.00%€18.95€19.00€18.805.4K
Sep 1, 2025€18.95+0.80%€19.00€19.00€18.057.1K
Aug 29, 2025€18.80+0.27%€18.80€18.80€18.754.4K
Aug 28, 2025€18.750.00%€18.50€18.80€18.056.9K
Aug 27, 2025€18.750.00%€18.75€18.80€18.75467
Aug 26, 2025€18.75-0.27%€18.75€18.75€18.75423
Aug 25, 2025€18.80-0.79%€18.95€18.95€18.501.8K
Aug 22, 2025€18.95+0.80%€18.80€19.00€18.601.0K
Aug 21, 2025€18.80+0.53%€18.75€18.80€18.601.1K
Aug 20, 2025€18.70-0.27%€18.90€18.90€18.701.2K
Aug 19, 2025€18.75+1.35%€18.50€18.75€18.504.0K
Aug 18, 2025€18.50+0.27%€18.40€18.50€18.4078
Aug 15, 2025€18.45-0.27%€18.50€18.50€18.25641
Aug 14, 2025€18.500.00%€18.50€18.50€18.50542
Aug 13, 2025€18.50+1.65%€18.30€18.60€18.102.8K
Aug 12, 2025€18.20+0.83%€18.00€18.30€17.603.9K
Aug 11, 2025€18.05-0.28%€18.05€18.05€17.952.6K
Aug 8, 2025€18.10+0.56%€18.00€18.10€17.95386
Aug 7, 2025€18.00+1.41%€18.10€18.10€17.651.4K
Aug 6, 2025€17.75-0.84%€18.00€18.40€17.751.8K
Aug 5, 2025€17.90+0.56%€18.10€18.20€17.901.7K
Aug 4, 2025€17.80+2.89%€17.30€17.80€17.305.0K
Aug 1, 2025€17.30+1.17%€17.20€17.50€17.10259
Jul 31, 2025€17.10+0.59%€17.30€17.30€17.10666
Jul 30, 2025€17.00-1.16%€17.20€17.60€17.001.5K
Jul 29, 2025€17.20+0.29%€17.30€17.30€17.1596
Jul 28, 2025€17.15-1.15%€17.40€17.60€17.152.8K
Jul 25, 2025€17.35-0.29%€17.50€17.50€17.30405
Jul 24, 2025€17.40+0.58%€17.35€17.40€17.3040
Jul 23, 2025€17.30-0.57%€17.40€17.50€17.301.1K
Jul 22, 2025€17.40+2.35%€17.40€17.40€17.102.0K
Jul 21, 2025€17.00-0.58%€17.10€17.20€17.00594
Jul 18, 2025€17.10+1.48%€16.90€17.15€16.80765
Jul 17, 2025€16.85-0.30%€16.90€17.00€16.85601
Jul 16, 2025€16.900.00%€16.90€17.05€16.901.3K
Jul 15, 2025€16.90+0.30%€16.80€16.90€16.80728
Jul 14, 2025€16.85-0.88%€17.00€17.00€16.551.3K
Jul 11, 2025€17.00-0.29%€17.10€17.10€17.00368
Jul 10, 2025€17.05+0.29%€17.05€17.20€17.001.2K
Jul 9, 2025€17.00+0.29%€16.95€17.05€16.95432
Jul 8, 2025€16.95-0.88%€17.10€17.10€16.90388
Jul 7, 2025€17.10+0.59%€17.00€17.10€16.651.0K
Jul 4, 2025€17.00-2.02%€17.35€17.35€16.801.2K
Jul 3, 2025€17.350.00%€17.35€17.40€17.35520
Jul 2, 2025€17.35+0.29%€17.30€17.45€17.301.1K
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€18.65-0.53%€18.85€19.00€18.654.2K
Sep 15, 2025€18.75+2.74%€18.20€18.80€17.954.6K
Sep 8, 2025€18.25-2.41%€18.70€18.70€18.056.9K
Sep 1, 2025€18.70-0.53%€19.00€19.00€18.0519.5K
Aug 25, 2025€18.80-0.79%€18.95€18.95€18.0514.0K
Aug 18, 2025€18.95+2.71%€18.40€19.00€18.407.3K
Aug 11, 2025€18.45+1.93%€18.05€18.60€17.6010.5K
Aug 4, 2025€18.10+4.62%€17.30€18.40€17.3010.4K
Jul 28, 2025€17.30-0.29%€17.40€17.60€17.005.3K
Jul 21, 2025€17.35+1.46%€17.10€17.50€17.004.1K
Jul 14, 2025€17.10+0.59%€17.00€17.15€16.554.7K
Jul 7, 2025€17.000.00%€17.00€17.20€16.653.4K
Jun 30, 2025€17.00+0.89%€16.80€17.45€16.755.7K
Jun 23, 2025€16.85+3.69%€16.20€16.85€16.052.7K
Jun 16, 2025€16.25-3.27%€16.85€16.90€16.004.9K
Jun 9, 2025€16.80-4.55%€17.65€17.80€16.358.4K
Jun 2, 2025€17.60+0.57%€17.45€18.05€16.7013.1K
May 26, 2025€17.50+8.02%€15.90€17.90€15.9013.0K
May 19, 2025€16.20+3.85%€15.65€16.50€15.659.4K
May 12, 2025€15.600.00%€15.60€15.80€15.456.6K
May 5, 2025€15.60+5.41%€14.80€15.80€14.8015.7K
Apr 28, 2025€14.80+4.59%€14.30€14.80€14.2010.8K
Apr 21, 2025€14.15+3.28%€13.75€14.30€13.7011.1K
Apr 14, 2025€13.700.00%€13.70€13.90€13.458.9K
Apr 7, 2025€13.70-2.14%€13.50€13.90€13.4013.8K
Mar 31, 2025€14.00-1.06%€14.15€14.35€13.857.9K
Mar 24, 2025€14.15-1.05%€14.45€14.45€13.855.4K
Mar 17, 2025€14.30+1.78%€14.05€14.30€13.659.4K
Mar 10, 2025€14.05+2.18%€13.80€14.10€13.756.3K
Mar 3, 2025€13.75-5.17%€14.90€14.90€13.6520.5K
Feb 24, 2025€14.50+0.35%€14.30€14.90€14.0033.7K
Feb 17, 2025€14.45+1.05%€14.40€14.60€14.154.4K
Feb 10, 2025€14.30+0.35%€14.20€14.60€13.904.8K
Feb 3, 2025€14.25-2.06%€14.10€14.50€14.002.4K
Jan 27, 2025€14.55+2.46%€14.20€14.85€13.806.3K
Jan 20, 2025€14.20+0.35%€14.20€14.40€13.307.0K
Jan 13, 2025€14.15+1.07%€14.05€14.25€13.809.1K
Jan 6, 2025€14.00+1.45%€13.90€14.10€13.904.8K
Dec 30, 2024€13.80+6.98%€13.40€13.95€12.957.8K
Dec 23, 2024€12.90+0.39%€12.80€12.95€12.7012.1K
Dec 16, 2024€12.85-1.53%€13.10€13.20€12.70117.9K
Dec 9, 2024€13.05-6.79%€13.95€13.95€12.8516.3K
Dec 2, 2024€14.00-1.75%€14.35€14.45€13.7017.5K
Nov 25, 2024€14.25-2.06%€14.45€14.65€14.004.2K
Nov 18, 2024€14.55+5.05%€13.95€14.55€13.259.7K
Nov 11, 2024€13.85-6.73%€14.95€14.95€13.858.9K
Nov 4, 2024€14.85-1.00%€15.10€15.20€14.856.6K
Oct 28, 2024€15.000.00%€15.05€15.30€15.004.2K
Oct 21, 2024€15.00-0.99%€15.30€15.30€15.006.9K
Oct 14, 2024€15.150.00%€15.15€15.30€15.005.9K
Oct 7, 2024€15.15-0.98%€15.30€15.30€15.001.9K
Sep 30, 2024€15.30-1.92%€15.70€15.85€15.108.6K
Sep 23, 2024€15.60+2.97%€15.15€16.10€15.0020.9K
Sep 16, 2024€15.15+2.36%€14.75€15.15€14.7515.5K
Sep 9, 2024€14.80-1.33%€15.00€15.00€14.6041.0K
Sep 2, 2024€15.00+1.69%€14.85€15.00€14.6511.3K
Aug 26, 2024€14.75+1.03%€14.65€14.75€14.006.9K
Aug 19, 2024€14.60+1.39%€14.60€14.80€14.551.9K
Aug 12, 2024€14.40+1.41%€14.25€14.65€14.20911
Aug 5, 2024€14.20-1.73%€14.45€14.80€13.706.2K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€18.65-0.80%€19.00€19.00€17.9535.2K
Aug 1, 2025€18.80+9.94%€17.20€19.00€17.1042.5K
Jul 1, 2025€17.10+0.59%€16.95€17.60€16.5521.9K
Jun 1, 2025€17.00-2.86%€17.45€18.05€16.0030.1K
May 1, 2025€17.50+19.86%€14.60€17.90€14.6046.7K
Apr 1, 2025€14.60+3.18%€14.15€14.75€13.4049.8K
Mar 1, 2025€14.15-2.41%€14.90€14.90€13.6542.0K
Feb 1, 2025€14.50-0.34%€14.10€14.90€13.9045.3K
Jan 1, 2025€14.55+6.99%€13.60€14.85€13.3029.3K
Dec 1, 2024€13.60-4.56%€14.35€14.45€12.70169.6K
Nov 1, 2024€14.25-5.00%€15.00€15.20€13.2530.5K
Oct 1, 2024€15.00-3.54%€15.65€15.85€15.0024.9K
Sep 1, 2024€15.55+5.42%€14.85€16.10€14.6090.1K
Aug 1, 2024€14.75+2.79%€14.40€14.80€13.7017.5K
Jul 1, 2024€14.35+3.24%€13.95€14.95€13.5530.4K
Jun 1, 2024€13.90+2.21%€13.90€14.45€13.6023.5K
May 1, 2024€13.60+4.62%€13.40€14.90€13.1547.6K
Apr 1, 2024€13.000.00%€13.40€13.80€12.7038.3K
Mar 1, 2024€13.00-2.62%€13.20€14.00€13.0047.7K
Feb 1, 2024€13.35+7.66%€12.35€14.30€12.1581.0K
Jan 1, 2024€12.40-5.34%€13.20€13.20€12.1041.8K
Dec 1, 2023€13.10-1.87%€13.40€14.00€13.0550.4K
Nov 1, 2023€13.35+10.79%€12.05€13.70€12.0553.3K
Oct 1, 2023€12.05-3.21%€12.50€12.50€11.5048.2K
Sep 1, 2023€12.45-8.12%€13.55€13.60€12.4526.7K
Aug 1, 2023€13.55-1.81%€13.70€13.85€12.7061.5K
Jul 1, 2023€13.80-3.16%€14.25€14.60€13.6033.2K
Jun 1, 2023€14.25-3.39%€14.75€14.90€14.2015.7K
May 1, 2023€14.75+0.34%€14.85€15.30€14.4026.2K
Apr 1, 2023€14.70+0.68%€14.65€15.10€14.5517.0K
Mar 1, 2023€14.60-1.68%€14.95€16.00€14.5040.3K
Feb 1, 2023€14.85+4.21%€14.25€14.95€14.20115.0K
Jan 1, 2023€14.25+3.64%€13.85€14.45€13.7563.2K
Dec 1, 2022€13.75-2.14%€14.00€14.05€13.7098.1K
Nov 1, 2022€14.05-6.02%€14.95€16.00€13.9023.5K
Oct 1, 2022€14.95-4.47%€15.30€15.30€14.2033.7K
Sep 1, 2022€15.65+0.64%€15.55€16.95€15.2026.5K
Aug 1, 2022€15.55-5.76%€16.85€16.95€15.5517.7K
Jul 1, 2022€16.50+11.49%€14.55€16.85€13.6534.9K
Jun 1, 2022€14.80-13.20%€17.00€17.00€14.5021.8K
May 1, 2022€17.05+3.02%€16.75€17.15€15.1532.0K
Apr 1, 2022€16.55-1.02%€16.70€17.00€16.5052.5K
Mar 1, 2022€16.72-8.43%€18.30€18.58€16.5041.1K
Feb 1, 2022€18.26+0.11%€18.24€18.96€16.2839.1K
Jan 1, 2022€18.24-1.41%€18.70€18.98€18.0429.6K
Dec 1, 2021€18.50-1.07%€18.72€19.00€18.0034.3K
Nov 1, 2021€18.70-5.56%€19.60€19.98€18.46184.3K
Oct 1, 2021€19.80-3.41%€20.25€20.80€19.5625.0K
Sep 1, 2021€20.50-0.73%€20.75€21.20€20.0528.9K
Aug 1, 2021€20.65-3.50%€21.50€21.50€20.6540.6K
Jul 1, 2021€21.40-0.47%€21.50€21.50€21.1084.4K
Jun 1, 2021€21.50-2.71%€21.65€21.95€21.2538.7K
May 1, 2021€22.10+6.00%€21.10€22.10€20.8019.0K
Apr 1, 2021€20.85-0.95%€21.05€21.55€20.5014.8K
Mar 1, 2021€21.05-4.32%€21.65€22.00€20.5035.0K
Feb 1, 2021€22.00+3.29%€21.30€22.45€21.2022.5K
Jan 1, 2021€21.30-6.17%€22.75€22.90€21.3049.1K
Dec 1, 2020€22.700.00%€22.00€23.00€21.20118.2K
DateCloseChange %OpenHighLowVolume
2025€18.65+37.13%€13.60€19.00€13.30342.7K
2024€13.60+3.82%€13.20€16.10€12.10643.0K
2023€13.10-4.73%€13.85€16.00€11.50550.6K
2022€13.75-25.68%€18.70€18.98€13.65450.6K
2021€18.50-18.50%€22.75€22.90€18.00576.5K
2020€22.700.00%€22.00€23.00€21.20118.2K

How Inclusio SA Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Inclusio SA Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Inclusio SA19.55%19.17%-14.84%-14.84%-14.84%-14.84%
VGP NV0.98%-12.33%-21.03%212.69%359.93%359.93%
Texaf-7.41%4.79%5.42%0.03%84.21%84.21%
Accentis N.V0.00%0.00%-40.00%0.00%200.00%200.00%
Immobel NV4.55%-12.38%-33.30%-54.37%-54.37%-54.37%
Diegem Kennedycert-1.67%0.77%-9.92%-8.24%16.83%16.83%
BEL 20 | Market11.66%37.60%48.79%39.33%80.94%42.73%

Calculate Your Inclusio SA Investment Returns

Long-Term Investment Performance Analysis

Inclusio SA stock price in Dec 2020 was €21.90, A €1,000.00 lump sum investment in Inclusio SA made 4 years ago would be worth approximately €978.08 today, representing a negative return of -2.19%. This translates to an annualized return (CAGR) of -0.46%. During this period, Inclusio SA paid out €2.77 per share in total dividends, providing additional income beyond capital appreciation.

4 Years 9 Months Investment Scenario (Dec 2020 - Sep 2025)

Initial Investment €1,000.00
Current Value €978.08
Total Return -2.19%
Annual Return (CAGR) -0.46%
Total Dividends €126.48
Shares Owned 45.7

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Inclusio SA has delivered a total return of 19.6%.

  • 52-Week High reached EUR19.00 on September 22, 2025.
  • 52-Week Low touched EUR12.70 on December 20, 2024.
  • Current Price trading at EUR18.65 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Inclusio SA (inclu) would have grown to approximately EUR8,516.00 as of September 24, 2025, representing a total return of -14.8%.

This represents a compound annual growth rate (CAGR) of -3.2% over the 5-year period.

Inclusio SA (inclu) has delivered an annualized return of -1.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Inclusio SA would have grown to EUR8,516.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Inclusio SA (inclu) has achieved its strongest performance over the 12 months period, delivering a total return of 19.6%.

Inclusio SA (inclu) shows the following performance across different time periods:

Positive Returns: 12 months (+19.6%), 3 years (+19.2%)

Negative Returns: 5 years (-14.8%), 10 years (-14.8%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.