Jensen-Group NV (EBR:JEN)
Belgium · Delayed Price · Currency is EUR 68.80
-2.20 (-3.10%)
At close: Mar 20, 2026
Jensen-Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 71.00 | 71.00 | 68.80 | 68.80 | 68.80 | -3.10% | 3,151 |
| Mar 19, 2026 | 71.20 | 72.00 | 70.80 | 71.00 | 71.00 | -2.74% | 2,394 |
| Mar 18, 2026 | 70.20 | 73.20 | 70.20 | 73.00 | 73.00 | 4.29% | 3,283 |
| Mar 17, 2026 | 70.00 | 71.20 | 70.00 | 70.00 | 70.00 | - | 911 |
| Mar 16, 2026 | 71.60 | 72.00 | 70.00 | 70.00 | 70.00 | -1.69% | 17,103 |
| Mar 13, 2026 | 72.00 | 72.40 | 71.20 | 71.20 | 71.20 | -1.39% | 3,401 |
| Mar 12, 2026 | 72.00 | 72.80 | 72.00 | 72.20 | 72.20 | 0.28% | 3,839 |
| Mar 11, 2026 | 69.80 | 72.00 | 69.60 | 72.00 | 72.00 | 3.45% | 4,576 |
| Mar 10, 2026 | 69.00 | 69.80 | 68.80 | 69.60 | 69.60 | 2.35% | 2,118 |
| Mar 9, 2026 | 67.80 | 68.00 | 66.00 | 68.00 | 68.00 | -1.45% | 4,496 |
| Mar 6, 2026 | 68.00 | 69.80 | 67.80 | 69.00 | 69.00 | 5.83% | 12,805 |
| Mar 5, 2026 | 66.00 | 66.80 | 65.20 | 65.20 | 65.20 | -0.91% | 2,375 |
| Mar 4, 2026 | 64.00 | 66.20 | 64.00 | 65.80 | 65.80 | 2.49% | 1,903 |
| Mar 3, 2026 | 66.80 | 66.80 | 63.00 | 64.20 | 64.20 | -3.60% | 4,455 |
| Mar 2, 2026 | 66.80 | 66.80 | 65.20 | 66.60 | 66.60 | -0.89% | 2,585 |
| Feb 27, 2026 | 65.40 | 68.20 | 65.20 | 67.20 | 67.20 | 3.07% | 4,434 |
| Feb 26, 2026 | 65.00 | 65.40 | 64.20 | 65.20 | 65.20 | 0.31% | 17,799 |
| Feb 25, 2026 | 64.00 | 65.60 | 63.80 | 65.00 | 65.00 | 2.20% | 5,340 |
| Feb 24, 2026 | 62.60 | 63.60 | 61.60 | 63.60 | 63.60 | 0.95% | 6,152 |
| Feb 23, 2026 | 62.60 | 63.40 | 62.60 | 63.00 | 63.00 | - | 4,062 |
| Feb 20, 2026 | 63.40 | 63.40 | 63.00 | 63.00 | 63.00 | 0.64% | 397 |
| Feb 19, 2026 | 64.00 | 64.00 | 62.60 | 62.60 | 62.60 | -2.19% | 1,309 |
| Feb 18, 2026 | 63.60 | 64.20 | 63.60 | 64.00 | 64.00 | 0.31% | 1,070 |
| Feb 17, 2026 | 64.00 | 64.20 | 63.40 | 63.80 | 63.80 | -0.31% | 1,055 |
| Feb 16, 2026 | 63.60 | 64.00 | 62.80 | 64.00 | 64.00 | 1.59% | 2,522 |
| Feb 13, 2026 | 63.00 | 63.00 | 62.60 | 63.00 | 63.00 | 0.64% | 549 |
| Feb 12, 2026 | 62.40 | 63.80 | 62.40 | 62.60 | 62.60 | 1.62% | 5,012 |
| Feb 11, 2026 | 61.80 | 61.80 | 61.20 | 61.60 | 61.60 | - | 732 |
| Feb 10, 2026 | 62.20 | 62.40 | 61.60 | 61.60 | 61.60 | -0.65% | 832 |
| Feb 9, 2026 | 61.20 | 62.60 | 61.20 | 62.00 | 62.00 | 1.31% | 2,364 |
| Feb 6, 2026 | 63.00 | 63.00 | 61.20 | 61.20 | 61.20 | -1.92% | 2,118 |
| Feb 5, 2026 | 62.00 | 63.00 | 61.40 | 62.40 | 62.40 | 0.32% | 1,400 |
| Feb 4, 2026 | 64.00 | 64.00 | 62.20 | 62.20 | 62.20 | -1.58% | 1,183 |
| Feb 3, 2026 | 63.80 | 64.00 | 63.20 | 63.20 | 63.20 | - | 392 |
| Feb 2, 2026 | 63.20 | 64.00 | 63.00 | 63.20 | 63.20 | 0.32% | 2,118 |
| Jan 30, 2026 | 62.80 | 63.80 | 62.80 | 63.00 | 63.00 | 0.32% | 1,026 |
| Jan 29, 2026 | 63.40 | 63.40 | 62.80 | 62.80 | 62.80 | -1.26% | 869 |
| Jan 28, 2026 | 63.40 | 63.80 | 63.40 | 63.60 | 63.60 | - | 494 |
| Jan 27, 2026 | 64.20 | 64.20 | 63.00 | 63.60 | 63.60 | 0.63% | 5,349 |
| Jan 26, 2026 | 64.20 | 64.20 | 61.40 | 63.20 | 63.20 | -1.56% | 3,720 |
| Jan 23, 2026 | 62.20 | 64.20 | 62.20 | 64.20 | 64.20 | 2.88% | 2,924 |
| Jan 22, 2026 | 60.20 | 62.60 | 60.20 | 62.40 | 62.40 | 3.65% | 2,108 |
| Jan 21, 2026 | 61.00 | 61.00 | 59.40 | 60.20 | 60.20 | 0.33% | 1,897 |
| Jan 20, 2026 | 59.40 | 60.60 | 59.40 | 60.00 | 60.00 | 0.67% | 1,070 |
| Jan 19, 2026 | 59.60 | 60.20 | 59.60 | 59.60 | 59.60 | -0.67% | 1,873 |
| Jan 16, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -0.99% | 2,507 |
| Jan 15, 2026 | 60.20 | 60.60 | 60.00 | 60.60 | 60.60 | 0.33% | 1,757 |
| Jan 14, 2026 | 60.60 | 61.00 | 59.60 | 60.40 | 60.40 | -0.66% | 2,231 |
| Jan 13, 2026 | 62.20 | 62.20 | 60.60 | 60.80 | 60.80 | -1.30% | 1,466 |
| Jan 12, 2026 | 62.60 | 62.80 | 61.60 | 61.60 | 61.60 | -1.28% | 2,106 |