Jensen-Group NV (EBR:JEN)
Belgium · Delayed Price · Currency is EUR 58.60
-0.60 (-1.01%)
Dec 3, 2025, 5:35 PM CET
Jensen-Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | - | -1.01% | 1,069 |
| Dec 2, 2025 | 58.40 | 59.20 | 58.40 | 59.20 | 59.20 | 2.07% | 4,981 |
| Dec 1, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | - | 3,101 |
| Nov 28, 2025 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | - | 1,169 |
| Nov 27, 2025 | 58.00 | 58.00 | 57.20 | 58.00 | 58.00 | - | 3,887 |
| Nov 26, 2025 | 57.60 | 58.00 | 57.20 | 58.00 | 58.00 | - | 861 |
| Nov 25, 2025 | 57.00 | 58.00 | 56.40 | 58.00 | 58.00 | 1.40% | 4,865 |
| Nov 24, 2025 | 58.00 | 58.00 | 56.80 | 57.20 | 57.20 | -0.35% | 4,671 |
| Nov 21, 2025 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | -2.71% | 2,455 |
| Nov 20, 2025 | 58.00 | 59.20 | 58.00 | 59.00 | 59.00 | 1.37% | 2,132 |
| Nov 19, 2025 | 58.40 | 58.60 | 58.00 | 58.20 | 58.20 | -0.68% | 2,027 |
| Nov 18, 2025 | 58.60 | 59.00 | 58.60 | 58.60 | 58.60 | -0.34% | 793 |
| Nov 17, 2025 | 58.60 | 59.20 | 58.40 | 58.80 | 58.80 | 0.34% | 3,575 |
| Nov 14, 2025 | 59.80 | 59.80 | 58.20 | 58.60 | 58.60 | -2.01% | 4,820 |
| Nov 13, 2025 | 60.00 | 60.00 | 59.00 | 59.80 | 59.80 | 0.34% | 5,807 |
| Nov 12, 2025 | 60.80 | 61.00 | 59.20 | 59.60 | 59.60 | -1.97% | 1,707 |
| Nov 11, 2025 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | -0.65% | 636 |
| Nov 10, 2025 | 59.60 | 61.20 | 59.60 | 61.20 | 61.20 | 2.68% | 8,107 |
| Nov 7, 2025 | 61.00 | 62.00 | 59.00 | 59.60 | 59.60 | -1.97% | 8,717 |
| Nov 6, 2025 | 60.00 | 61.60 | 59.20 | 60.80 | 60.80 | -0.33% | 19,327 |
| Nov 5, 2025 | 61.80 | 62.60 | 59.80 | 61.00 | 61.00 | -2.24% | 3,625 |
| Nov 4, 2025 | 62.40 | 62.80 | 62.00 | 62.40 | 62.40 | - | 1,445 |
| Nov 3, 2025 | 62.60 | 63.20 | 62.40 | 62.40 | 62.40 | -0.32% | 2,308 |
| Oct 31, 2025 | 62.00 | 63.20 | 62.00 | 62.60 | 62.60 | 0.32% | 1,074 |
| Oct 30, 2025 | 62.40 | 63.60 | 62.40 | 62.40 | 62.40 | -0.32% | 2,623 |
| Oct 29, 2025 | 62.40 | 63.00 | 62.40 | 62.60 | 62.60 | 0.32% | 422 |
| Oct 28, 2025 | 62.40 | 63.20 | 62.40 | 62.40 | 62.40 | - | 3,866 |
| Oct 27, 2025 | 62.60 | 62.80 | 62.20 | 62.40 | 62.40 | -0.64% | 730 |
| Oct 24, 2025 | 61.60 | 62.80 | 61.00 | 62.80 | 62.80 | 3.29% | 5,406 |
| Oct 23, 2025 | 61.60 | 61.60 | 60.80 | 60.80 | 60.80 | -1.94% | 1,182 |
| Oct 22, 2025 | 59.20 | 62.00 | 59.20 | 62.00 | 62.00 | 5.80% | 2,899 |
| Oct 21, 2025 | 59.40 | 59.40 | 58.20 | 58.60 | 58.60 | -0.68% | 2,489 |
| Oct 20, 2025 | 59.40 | 59.60 | 59.00 | 59.00 | 59.00 | -0.34% | 1,493 |
| Oct 17, 2025 | 59.20 | 59.80 | 59.00 | 59.20 | 59.20 | 0.34% | 1,030 |
| Oct 16, 2025 | 59.00 | 59.20 | 58.60 | 59.00 | 59.00 | 0.34% | 2,339 |
| Oct 15, 2025 | 58.80 | 59.20 | 58.20 | 58.80 | 58.80 | -0.68% | 3,325 |
| Oct 14, 2025 | 58.00 | 59.80 | 57.40 | 59.20 | 59.20 | 2.07% | 3,513 |
| Oct 13, 2025 | 58.20 | 59.00 | 56.00 | 58.00 | 58.00 | -1.02% | 9,417 |
| Oct 10, 2025 | 59.60 | 59.60 | 58.60 | 58.60 | 58.60 | -1.68% | 4,622 |
| Oct 9, 2025 | 59.20 | 60.00 | 59.20 | 59.60 | 59.60 | 0.34% | 1,819 |
| Oct 8, 2025 | 59.80 | 60.00 | 59.40 | 59.40 | 59.40 | -0.34% | 12,350 |
| Oct 7, 2025 | 59.80 | 59.80 | 59.60 | 59.60 | 59.60 | - | 1,131 |
| Oct 6, 2025 | 59.40 | 59.80 | 59.40 | 59.60 | 59.60 | 0.34% | 3,029 |
| Oct 3, 2025 | 59.60 | 60.00 | 58.20 | 59.40 | 59.40 | - | 31,936 |
| Oct 2, 2025 | 59.60 | 59.60 | 58.60 | 59.40 | 59.40 | -0.34% | 5,583 |
| Oct 1, 2025 | 60.20 | 60.40 | 59.60 | 59.60 | 59.60 | -1.00% | 4,734 |
| Sep 30, 2025 | 59.80 | 60.60 | 59.80 | 60.20 | 60.20 | 0.67% | 1,331 |
| Sep 29, 2025 | 60.40 | 60.80 | 59.80 | 59.80 | 59.80 | -1.32% | 2,907 |
| Sep 26, 2025 | 60.20 | 60.80 | 60.00 | 60.60 | 60.60 | 1.00% | 1,430 |
| Sep 25, 2025 | 62.40 | 62.40 | 60.00 | 60.00 | 60.00 | -3.85% | 3,214 |