Jensen-Group NV (EBR:JEN)
Belgium · Delayed Price · Currency is EUR 84.20
-3.00 (-3.44%)
Jun 11, 2026, 4:38 PM CET
Jensen-Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 85.40 | 86.20 | 85.40 | 86.20 | - | -1.15% | 929 |
| 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 |
| Jun 1, 2026 | 78.80 | 79.80 | 77.20 | 78.40 | 78.40 | -2.00% | 1,771 |
| May 29, 2026 | 79.80 | 80.60 | 78.80 | 80.00 | 80.00 | -0.25% | 2,248 |
| May 28, 2026 | 78.80 | 80.60 | 77.20 | 80.20 | 80.20 | 3.62% | 1,914 |
| May 27, 2026 | 77.40 | 78.80 | 76.80 | 77.40 | 77.40 | -0.26% | 3,921 |
| May 26, 2026 | 76.40 | 77.60 | 75.80 | 77.60 | 77.60 | 1.37% | 1,503 |
| May 25, 2026 | 76.20 | 77.80 | 75.80 | 77.60 | 76.55 | 1.57% | 1,745 |
| May 22, 2026 | 76.60 | 76.80 | 75.00 | 76.40 | 75.37 | -0.78% | 19,415 |
| May 21, 2026 | 72.40 | 77.00 | 72.20 | 77.00 | 75.96 | 6.94% | 5,197 |
| May 20, 2026 | 71.40 | 72.00 | 70.00 | 72.00 | 71.03 | - | 13,201 |
| May 19, 2026 | 71.00 | 72.00 | 70.60 | 72.00 | 71.03 | 5.57% | 8,008 |
| May 18, 2026 | 68.20 | 70.00 | 68.20 | 68.20 | 67.28 | 0.29% | 1,966 |
| May 15, 2026 | 71.00 | 71.00 | 67.20 | 68.00 | 67.08 | -4.23% | 1,410 |
| May 14, 2026 | 67.60 | 71.00 | 67.00 | 71.00 | 70.04 | 6.61% | 1,553 |
| May 13, 2026 | 68.00 | 68.40 | 66.40 | 66.60 | 65.70 | -3.20% | 3,262 |
| May 12, 2026 | 69.00 | 70.00 | 68.80 | 68.80 | 67.87 | -0.86% | 1,364 |
| May 11, 2026 | 68.00 | 70.20 | 68.00 | 69.40 | 68.46 | - | 462 |
| May 8, 2026 | 70.40 | 71.20 | 69.00 | 69.40 | 68.46 | -1.14% | 3,495 |
| May 7, 2026 | 70.20 | 71.80 | 70.20 | 70.20 | 69.25 | -0.28% | 794 |
| May 6, 2026 | 70.60 | 71.80 | 69.20 | 70.40 | 69.45 | 0.86% | 2,477 |
| May 5, 2026 | 67.80 | 70.00 | 67.80 | 69.80 | 68.86 | 2.65% | 574 |
| May 4, 2026 | 69.20 | 69.20 | 67.20 | 68.00 | 67.08 | -0.87% | 2,245 |
| Apr 30, 2026 | 69.00 | 69.00 | 67.60 | 68.60 | 67.67 | -0.58% | 1,840 |
| Apr 29, 2026 | 71.40 | 72.40 | 69.00 | 69.00 | 68.07 | -1.71% | 3,554 |
| Apr 28, 2026 | 69.40 | 70.60 | 69.40 | 70.20 | 69.25 | 0.29% | 182 |
| Apr 27, 2026 | 70.00 | 70.80 | 69.40 | 70.00 | 69.05 | - | 3,182 |
| Apr 24, 2026 | 70.00 | 71.20 | 70.00 | 70.00 | 69.05 | -0.28% | 1,340 |
| Apr 23, 2026 | 71.00 | 71.00 | 70.00 | 70.20 | 69.25 | -0.28% | 807 |
| Apr 22, 2026 | 71.00 | 71.20 | 69.40 | 70.40 | 69.45 | -0.85% | 1,880 |
| Apr 21, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 70.04 | -0.84% | 1,010 |
| Apr 20, 2026 | 70.00 | 71.60 | 69.20 | 71.60 | 70.63 | 0.85% | 1,257 |
| Apr 17, 2026 | 69.40 | 71.00 | 68.80 | 71.00 | 70.04 | 2.60% | 1,488 |
| Apr 16, 2026 | 71.40 | 71.40 | 69.00 | 69.20 | 68.26 | -2.26% | 1,684 |
| Apr 15, 2026 | 70.40 | 71.80 | 70.40 | 70.80 | 69.84 | 0.57% | 2,370 |
| Apr 14, 2026 | 70.00 | 70.80 | 69.80 | 70.40 | 69.45 | 1.15% | 1,232 |
| Apr 13, 2026 | 69.00 | 69.60 | 69.00 | 69.60 | 68.66 | 0.87% | 758 |
| Apr 10, 2026 | 68.20 | 69.20 | 68.20 | 69.00 | 68.07 | 1.47% | 447 |
| Apr 9, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 67.08 | -1.16% | 574 |
| Apr 8, 2026 | 67.20 | 70.00 | 67.20 | 68.80 | 67.87 | 5.85% | 2,131 |
| Apr 7, 2026 | 66.40 | 68.20 | 65.00 | 65.00 | 64.12 | -1.81% | 2,194 |
| Apr 2, 2026 | 67.00 | 67.00 | 65.40 | 66.20 | 65.30 | -1.19% | 2,259 |
| Apr 1, 2026 | 64.20 | 67.00 | 64.20 | 67.00 | 66.09 | 5.68% | 1,020 |
| Mar 31, 2026 | 62.60 | 63.40 | 62.60 | 63.40 | 62.54 | - | 4,118 |