Jensen-Group NV (EBR:JEN)
Belgium · Delayed Price · Currency is EUR 72.20
-1.80 (-2.43%)
Oct 30, 2026, 5:35 PM CET
Jensen-Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 73.80 | 73.80 | 72.20 | 72.20 | 72.20 | -2.43% | 3,293 |
| Oct 29, 2026 | 73.20 | 74.60 | 73.20 | 74.00 | 74.00 | 0.82% | 7,024 |
| Oct 28, 2026 | 73.60 | 73.60 | 73.20 | 73.40 | 73.40 | 0.27% | 1,552 |
| Oct 27, 2026 | 73.60 | 73.60 | 73.20 | 73.20 | 73.20 | - | 1,468 |
| Oct 26, 2026 | 72.40 | 73.60 | 72.40 | 73.20 | 73.20 | 1.10% | 1,230 |
| Oct 23, 2026 | 73.80 | 73.80 | 72.00 | 72.40 | 72.40 | -1.09% | 3,966 |
| Oct 22, 2026 | 73.40 | 73.60 | 73.20 | 73.20 | 73.20 | -0.81% | 1,922 |
| Oct 21, 2026 | 73.60 | 74.00 | 73.20 | 73.80 | 73.80 | 0.82% | 570 |
| Oct 20, 2026 | 73.40 | 73.80 | 72.80 | 73.20 | 73.20 | -0.81% | 4,541 |
| Oct 19, 2026 | 73.60 | 74.00 | 73.20 | 73.80 | 73.80 | 0.54% | 2,887 |
| Oct 16, 2026 | 74.40 | 74.40 | 73.40 | 73.40 | 73.40 | -0.81% | 3,465 |
| Oct 15, 2026 | 74.00 | 75.20 | 74.00 | 74.00 | 74.00 | - | 4,051 |
| Oct 14, 2026 | 75.00 | 75.60 | 74.00 | 74.00 | 74.00 | -1.33% | 3,322 |
| Oct 13, 2026 | 75.00 | 75.20 | 74.80 | 75.00 | 75.00 | - | 1,516 |
| Oct 12, 2026 | 74.80 | 76.00 | 74.20 | 75.00 | 75.00 | 1.35% | 1,995 |
| Oct 9, 2026 | 74.00 | 74.80 | 74.00 | 74.00 | 74.00 | - | 2,181 |
| Oct 8, 2026 | 74.00 | 74.20 | 73.80 | 74.00 | 74.00 | 0.27% | 1,484 |
| Oct 7, 2026 | 75.00 | 75.20 | 73.80 | 73.80 | 73.80 | -1.86% | 1,709 |
| Oct 6, 2026 | 75.00 | 76.00 | 75.00 | 75.20 | 75.20 | 0.53% | 1,084 |
| Oct 5, 2026 | 74.40 | 74.80 | 73.60 | 74.80 | 74.80 | 0.81% | 2,211 |
| Oct 2, 2026 | 74.40 | 74.80 | 74.00 | 74.20 | 74.20 | -0.27% | 1,747 |
| Oct 1, 2026 | 76.20 | 76.20 | 74.40 | 74.40 | 74.40 | -2.36% | 2,350 |
| Sep 30, 2026 | 76.40 | 76.60 | 75.60 | 76.20 | 76.20 | - | 2,439 |
| Sep 29, 2026 | 77.40 | 77.40 | 76.20 | 76.20 | 76.20 | -0.78% | 3,062 |
| Sep 28, 2026 | 76.40 | 77.80 | 76.40 | 76.80 | 76.80 | -0.78% | 2,260 |
| Sep 25, 2026 | 76.20 | 77.40 | 76.20 | 77.40 | 77.40 | 1.31% | 2,331 |
| Sep 24, 2026 | 76.80 | 77.00 | 76.20 | 76.40 | 76.40 | -0.78% | 3,340 |
| Sep 23, 2026 | 77.20 | 77.20 | 76.00 | 77.00 | 77.00 | 0.26% | 1,315 |
| Sep 22, 2026 | 74.80 | 77.40 | 74.80 | 76.80 | 76.80 | 2.13% | 2,197 |
| Sep 21, 2026 | 75.00 | 75.40 | 74.60 | 75.20 | 75.20 | -0.27% | 1,538 |
| Sep 18, 2026 | 75.40 | 76.20 | 74.60 | 75.40 | 75.40 | -0.79% | 2,265 |
| Sep 17, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 0.53% | 1,631 |
| Sep 16, 2026 | 75.00 | 75.80 | 74.60 | 75.60 | 75.60 | 0.53% | 2,644 |
| Sep 15, 2026 | 74.40 | 75.60 | 74.40 | 75.20 | 75.20 | 1.62% | 2,535 |
| Sep 14, 2026 | 74.20 | 74.60 | 74.00 | 74.00 | 74.00 | -0.80% | 3,686 |
| Sep 11, 2026 | 73.00 | 75.20 | 73.00 | 74.60 | 74.60 | 2.75% | 2,927 |
| Sep 10, 2026 | 75.00 | 75.20 | 72.40 | 72.60 | 72.60 | -3.71% | 4,174 |
| Sep 9, 2026 | 74.80 | 75.60 | 74.40 | 75.40 | 75.40 | 0.53% | 1,626 |
| Sep 8, 2026 | 75.60 | 75.60 | 74.20 | 75.00 | 75.00 | -0.79% | 3,020 |
| Sep 7, 2026 | 75.80 | 76.20 | 75.60 | 75.60 | 75.60 | - | 1,742 |
| Sep 4, 2026 | 74.00 | 75.60 | 73.60 | 75.60 | 75.60 | 1.89% | 2,287 |
| Sep 3, 2026 | 73.40 | 74.20 | 73.00 | 74.20 | 74.20 | 0.82% | 3,133 |
| Sep 2, 2026 | 73.00 | 74.20 | 72.80 | 73.60 | 73.60 | -0.54% | 3,683 |
| Sep 1, 2026 | 74.80 | 75.40 | 73.40 | 74.00 | 74.00 | -1.07% | 4,103 |
| Aug 31, 2026 | 74.60 | 75.20 | 74.20 | 74.80 | 74.80 | 0.27% | 2,452 |
| Aug 28, 2026 | 73.60 | 75.20 | 73.40 | 74.60 | 74.60 | 0.81% | 7,686 |
| Aug 27, 2026 | 73.80 | 74.20 | 73.20 | 74.00 | 74.00 | 0.27% | 5,343 |
| Aug 26, 2026 | 73.60 | 74.60 | 72.80 | 73.80 | 73.80 | 0.82% | 9,899 |
| Aug 25, 2026 | 72.00 | 75.00 | 71.00 | 73.20 | 73.20 | 3.68% | 7,380 |
| Aug 24, 2026 | 69.00 | 71.60 | 68.40 | 70.60 | 70.60 | 4.44% | 11,677 |