Jensen-Group NV (EBR:JEN)
Belgium · Delayed Price · Currency is EUR 61.20
+0.40 (0.65%)
Aug 28, 2025, 5:35 PM CET
Jensen-Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 61.40 | 62.60 | 61.00 | 61.20 | 61.20 | - | 7,783 |
| Aug 27, 2025 | 61.40 | 61.80 | 61.20 | 61.20 | 61.20 | -1.29% | 1,891 |
| Aug 26, 2025 | 62.40 | 62.60 | 62.00 | 62.00 | 62.00 | -2.21% | 1,845 |
| Aug 25, 2025 | 64.00 | 64.00 | 63.20 | 63.40 | 63.40 | -0.63% | 1,952 |
| Aug 22, 2025 | 61.40 | 63.80 | 61.20 | 63.80 | 63.80 | 3.91% | 7,062 |
| Aug 21, 2025 | 58.20 | 61.80 | 58.20 | 61.40 | 61.40 | 4.78% | 5,704 |
| Aug 20, 2025 | 57.20 | 58.60 | 57.20 | 58.60 | 58.60 | 2.45% | 7,315 |
| Aug 19, 2025 | 57.40 | 57.40 | 57.20 | 57.20 | 57.20 | - | 3,595 |
| Aug 18, 2025 | 57.00 | 57.40 | 57.00 | 57.20 | 57.20 | 0.35% | 19,911 |
| Aug 15, 2025 | 57.00 | 57.00 | 56.80 | 57.00 | 57.00 | - | 2,365 |
| Aug 14, 2025 | 57.60 | 57.60 | 56.60 | 57.00 | 57.00 | -1.04% | 2,581 |
| Aug 13, 2025 | 57.20 | 57.60 | 56.40 | 57.60 | 57.60 | 1.05% | 3,700 |
| Aug 12, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.38% | 3,229 |
| Aug 11, 2025 | 57.80 | 57.80 | 57.00 | 57.80 | 57.80 | 1.05% | 47,616 |
| Aug 8, 2025 | 58.00 | 58.00 | 56.40 | 57.20 | 57.20 | -0.35% | 25,255 |
| Aug 7, 2025 | 57.40 | 58.00 | 57.40 | 57.40 | 57.40 | -0.69% | 1,211 |
| Aug 6, 2025 | 57.40 | 58.00 | 57.40 | 57.80 | 57.80 | 0.35% | 729 |
| Aug 5, 2025 | 57.00 | 57.80 | 57.00 | 57.60 | 57.60 | 1.05% | 335 |
| Aug 4, 2025 | 57.20 | 57.40 | 56.20 | 57.00 | 57.00 | -0.70% | 15,927 |
| Aug 1, 2025 | 58.00 | 58.00 | 57.20 | 57.40 | 57.40 | -1.03% | 637 |
| Jul 31, 2025 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | 1.40% | 25,031 |
| Jul 30, 2025 | 57.00 | 57.20 | 56.60 | 57.20 | 57.20 | - | 31,828 |
| Jul 29, 2025 | 56.80 | 57.20 | 56.00 | 57.20 | 57.20 | - | 588 |
| Jul 28, 2025 | 58.00 | 58.00 | 56.40 | 57.20 | 57.20 | -1.38% | 1,182 |
| Jul 25, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 0.35% | 270 |
| Jul 24, 2025 | 57.60 | 57.80 | 57.00 | 57.80 | 57.80 | 1.40% | 548 |
| Jul 23, 2025 | 57.80 | 57.80 | 55.00 | 57.00 | 57.00 | -1.38% | 17,466 |
| Jul 22, 2025 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | - | 411 |
| Jul 21, 2025 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | 0.70% | 664 |
| Jul 18, 2025 | 56.80 | 57.40 | 56.80 | 57.40 | 57.40 | 0.35% | 1,665 |
| Jul 17, 2025 | 57.80 | 58.00 | 57.00 | 57.20 | 57.20 | -1.04% | 399 |
| Jul 16, 2025 | 58.00 | 58.00 | 57.60 | 57.80 | 57.80 | -0.34% | 599 |
| Jul 15, 2025 | 58.00 | 58.20 | 56.40 | 58.00 | 58.00 | 0.69% | 2,792 |
| Jul 14, 2025 | 57.40 | 58.20 | 57.40 | 57.60 | 57.60 | -1.71% | 15,853 |
| Jul 11, 2025 | 58.40 | 59.40 | 58.40 | 58.60 | 58.60 | 0.34% | 1,871 |
| Jul 10, 2025 | 58.40 | 58.60 | 58.20 | 58.40 | 58.40 | -0.34% | 2,395 |
| Jul 9, 2025 | 58.20 | 59.40 | 58.20 | 58.60 | 58.60 | 0.34% | 1,298 |
| Jul 8, 2025 | 57.40 | 58.80 | 57.40 | 58.40 | 58.40 | 1.39% | 3,984 |
| Jul 7, 2025 | 55.60 | 58.00 | 55.60 | 57.60 | 57.60 | 3.60% | 2,841 |
| Jul 4, 2025 | 55.20 | 56.20 | 54.20 | 55.60 | 55.60 | 0.72% | 2,263 |
| Jul 3, 2025 | 54.00 | 55.20 | 53.80 | 55.20 | 55.20 | 1.47% | 1,854 |
| Jul 2, 2025 | 53.60 | 54.40 | 52.80 | 54.40 | 54.40 | 2.64% | 2,755 |
| Jul 1, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -1.12% | 20,764 |
| Jun 30, 2025 | 53.40 | 53.60 | 52.80 | 53.60 | 53.60 | 1.13% | 3,502 |
| Jun 27, 2025 | 53.20 | 53.40 | 53.00 | 53.00 | 53.00 | 0.76% | 377 |
| Jun 26, 2025 | 53.40 | 53.40 | 52.60 | 52.60 | 52.60 | -1.13% | 19,970 |
| Jun 25, 2025 | 52.80 | 53.20 | 52.80 | 53.20 | 53.20 | 0.76% | 347 |
| Jun 24, 2025 | 53.00 | 53.00 | 52.20 | 52.80 | 52.80 | -0.38% | 1,360 |
| Jun 23, 2025 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | - | 378 |
| Jun 20, 2025 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | -0.75% | 4,119 |