Jensen-Group NV (EBR:JEN)
Belgium · Delayed Price · Currency is EUR 73.40
+2.00 (2.80%)
Aug 11, 2026, 11:55 AM CET
Jensen-Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 73.60 | 74.00 | 70.60 | 71.40 | 71.40 | -3.51% | 16,519 |
| Aug 7, 2026 | 77.80 | 78.00 | 73.60 | 74.00 | 74.00 | -14.75% | 38,125 |
| Aug 6, 2026 | 88.00 | 89.80 | 86.80 | 86.80 | 86.80 | -0.46% | 3,562 |
| Aug 5, 2026 | 86.40 | 87.80 | 86.40 | 87.20 | 87.20 | 0.46% | 2,129 |
| Aug 4, 2026 | 86.20 | 87.60 | 85.60 | 86.80 | 86.80 | 0.70% | 3,125 |
| Aug 3, 2026 | 84.00 | 87.60 | 84.00 | 86.20 | 86.20 | 1.89% | 1,907 |
| Jul 31, 2026 | 84.60 | 85.80 | 83.60 | 84.60 | 84.60 | 0.95% | 1,317 |
| Jul 30, 2026 | 83.20 | 84.20 | 82.20 | 83.80 | 83.80 | 0.96% | 1,303 |
| Jul 29, 2026 | 84.00 | 84.00 | 82.40 | 83.00 | 83.00 | -0.72% | 2,143 |
| Jul 28, 2026 | 84.20 | 84.60 | 82.20 | 83.60 | 83.60 | -0.48% | 2,535 |
| Jul 27, 2026 | 83.60 | 84.40 | 83.60 | 84.00 | 84.00 | -0.47% | 937 |
| Jul 24, 2026 | 84.80 | 84.80 | 83.40 | 84.40 | 84.40 | 0.48% | 761 |
| Jul 23, 2026 | 84.80 | 85.00 | 83.00 | 84.00 | 84.00 | -2.10% | 3,301 |
| Jul 22, 2026 | 85.40 | 85.80 | 83.60 | 85.80 | 85.80 | 1.90% | 963 |
| Jul 21, 2026 | 83.60 | 85.40 | 83.20 | 84.20 | 84.20 | 0.72% | 2,554 |
| Jul 20, 2026 | 85.00 | 85.40 | 83.60 | 83.60 | 83.60 | -2.56% | 1,455 |
| Jul 17, 2026 | 85.00 | 85.80 | 84.00 | 85.80 | 85.80 | -0.23% | 3,440 |
| Jul 16, 2026 | 84.40 | 86.00 | 84.00 | 86.00 | 86.00 | 1.90% | 3,580 |
| Jul 15, 2026 | 81.60 | 85.80 | 81.60 | 84.40 | 84.40 | 3.69% | 4,796 |
| Jul 14, 2026 | 81.20 | 81.80 | 80.40 | 81.40 | 81.40 | 0.25% | 1,065 |
| Jul 13, 2026 | 81.40 | 81.60 | 80.60 | 81.20 | 81.20 | -0.49% | 1,632 |
| Jul 10, 2026 | 81.40 | 82.00 | 80.40 | 81.60 | 81.60 | - | 2,289 |
| Jul 9, 2026 | 83.00 | 83.00 | 81.40 | 81.60 | 81.60 | -0.73% | 505 |
| Jul 8, 2026 | 84.00 | 84.00 | 81.40 | 82.20 | 82.20 | -2.38% | 2,700 |
| Jul 7, 2026 | 85.00 | 85.40 | 84.00 | 84.20 | 84.20 | 0.24% | 2,630 |
| Jul 6, 2026 | 84.80 | 85.20 | 84.00 | 84.00 | 84.00 | -0.94% | 2,060 |
| Jul 3, 2026 | 84.40 | 84.80 | 84.40 | 84.80 | 84.80 | 0.24% | 1,288 |
| Jul 2, 2026 | 84.40 | 84.60 | 84.00 | 84.60 | 84.60 | - | 2,165 |
| Jul 1, 2026 | 84.40 | 85.40 | 84.00 | 84.60 | 84.60 | -0.24% | 2,711 |
| Jun 30, 2026 | 85.00 | 85.60 | 84.00 | 84.80 | 84.80 | 0.47% | 3,012 |
| Jun 29, 2026 | 85.20 | 85.20 | 83.80 | 84.40 | 84.40 | 0.24% | 2,068 |
| Jun 26, 2026 | 82.00 | 84.80 | 81.40 | 84.20 | 84.20 | 1.45% | 2,837 |
| Jun 25, 2026 | 82.00 | 83.00 | 81.20 | 83.00 | 83.00 | 2.72% | 3,003 |
| Jun 24, 2026 | 82.60 | 82.60 | 80.40 | 80.80 | 80.80 | -1.46% | 2,674 |
| Jun 23, 2026 | 84.60 | 85.00 | 81.80 | 82.00 | 82.00 | -3.98% | 2,586 |
| Jun 22, 2026 | 84.00 | 85.40 | 83.00 | 85.40 | 85.40 | 1.43% | 1,320 |
| Jun 19, 2026 | 86.20 | 86.20 | 83.00 | 84.20 | 84.20 | 1.45% | 969 |
| Jun 18, 2026 | 83.40 | 85.00 | 83.00 | 83.00 | 83.00 | -0.72% | 1,804 |
| Jun 17, 2026 | 85.20 | 85.20 | 81.00 | 83.60 | 83.60 | -0.48% | 6,198 |
| Jun 16, 2026 | 84.00 | 85.20 | 83.80 | 84.00 | 84.00 | - | 1,519 |
| Jun 15, 2026 | 85.40 | 86.20 | 84.00 | 84.00 | 84.00 | -0.47% | 2,316 |
| Jun 12, 2026 | 83.40 | 85.40 | 83.20 | 84.40 | 84.40 | 0.72% | 1,786 |
| Jun 11, 2026 | 85.40 | 86.60 | 83.40 | 83.80 | 83.80 | -3.90% | 3,210 |
| Jun 10, 2026 | 85.80 | 89.20 | 85.80 | 87.20 | 87.20 | 2.59% | 7,038 |
| Jun 9, 2026 | 85.00 | 88.00 | 84.80 | 85.00 | 85.00 | 0.71% | 7,750 |
| Jun 8, 2026 | 79.00 | 84.80 | 78.60 | 84.40 | 84.40 | 5.24% | 8,802 |
| Jun 5, 2026 | 80.00 | 81.20 | 79.60 | 80.20 | 80.20 | 1.52% | 2,005 |
| Jun 4, 2026 | 78.40 | 79.80 | 78.40 | 79.00 | 79.00 | -0.25% | 1,520 |
| Jun 3, 2026 | 78.20 | 80.40 | 78.00 | 79.20 | 79.20 | 1.28% | 1,503 |
| Jun 2, 2026 | 78.60 | 78.80 | 77.20 | 78.20 | 78.20 | -0.26% | 980 |