TE Connectivity plc (BST:BZ4)
Germany · Delayed Price · Currency is EUR 199.00
-1.00 (-0.50%)
At close: Oct 29, 2026
BST:BZ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 196.00 | 197.00 | 190.00 | 191.00 | 191.00 | -4.02% | - |
| Oct 29, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Oct 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Oct 27, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 5.21% | - |
| Oct 26, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 3.78% | - |
| Oct 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Oct 22, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.11% | - |
| Oct 21, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | - |
| Oct 20, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Oct 19, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.53% | - |
| Oct 16, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Oct 15, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | - | - |
| Oct 14, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.08% | - |
| Oct 13, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.03% | - |
| Oct 12, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Oct 9, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2.11% | - |
| Oct 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | - |
| Oct 7, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.03% | - |
| Oct 6, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | - |
| Oct 5, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | - |
| Oct 2, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.55% | - |
| Oct 1, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3.76% | - |
| Sep 30, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | - |
| Sep 29, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.53% | - |
| Sep 28, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.08% | - |
| Sep 25, 2026 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 2.67% | - |
| Sep 24, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.53% | - |
| Sep 23, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |
| Sep 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.09% | - |
| Sep 21, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2.23% | - |
| Sep 18, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Sep 17, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | - |
| Sep 16, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | - |
| Sep 15, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | - |
| Sep 14, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -3.83% | - |
| Sep 11, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 4.57% | - |
| Sep 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 9, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Sep 8, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Sep 7, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.12% | - |
| Sep 4, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Sep 3, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.87% | - |
| Sep 2, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Sep 1, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | - |
| Aug 31, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Aug 28, 2026 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1.16% | - |
| Aug 27, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2.37% | - |
| Aug 26, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.74% | - |
| Aug 25, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Aug 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |