Jensen-Group NV (EBR:JEN)
Belgium · Delayed Price · Currency is EUR 77.00
+5.00 (6.94%)
May 21, 2026, 5:35 PM CET
Jensen-Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 72.40 | 77.00 | 72.20 | 77.00 | 77.00 | 6.94% | 5,197 |
| May 20, 2026 | 71.40 | 72.00 | 70.00 | 72.00 | 72.00 | - | 13,201 |
| May 19, 2026 | 71.00 | 72.00 | 70.60 | 72.00 | 72.00 | 5.57% | 8,008 |
| May 18, 2026 | 68.20 | 70.00 | 68.20 | 68.20 | 68.20 | 0.29% | 1,966 |
| May 15, 2026 | 71.00 | 71.00 | 67.20 | 68.00 | 68.00 | -4.23% | 1,410 |
| May 14, 2026 | 67.60 | 71.00 | 67.00 | 71.00 | 71.00 | 6.61% | 1,553 |
| May 13, 2026 | 68.00 | 68.40 | 66.40 | 66.60 | 66.60 | -3.20% | 3,262 |
| May 12, 2026 | 69.00 | 70.00 | 68.80 | 68.80 | 68.80 | -0.86% | 1,364 |
| May 11, 2026 | 68.00 | 70.20 | 68.00 | 69.40 | 69.40 | - | 462 |
| May 8, 2026 | 70.40 | 71.20 | 69.00 | 69.40 | 69.40 | -1.14% | 3,495 |
| May 7, 2026 | 70.20 | 71.80 | 70.20 | 70.20 | 70.20 | -0.28% | 794 |
| May 6, 2026 | 70.60 | 71.80 | 69.20 | 70.40 | 70.40 | 0.86% | 2,477 |
| May 5, 2026 | 67.80 | 70.00 | 67.80 | 69.80 | 69.80 | 2.65% | 574 |
| May 4, 2026 | 69.20 | 69.20 | 67.20 | 68.00 | 68.00 | -0.87% | 2,245 |
| Apr 30, 2026 | 69.00 | 69.00 | 67.60 | 68.60 | 68.60 | -0.58% | 1,840 |
| Apr 29, 2026 | 71.40 | 72.40 | 69.00 | 69.00 | 69.00 | -1.71% | 3,554 |
| Apr 28, 2026 | 69.40 | 70.60 | 69.40 | 70.20 | 70.20 | 0.29% | 182 |
| Apr 27, 2026 | 70.00 | 70.80 | 69.40 | 70.00 | 70.00 | - | 3,182 |
| Apr 24, 2026 | 70.00 | 71.20 | 70.00 | 70.00 | 70.00 | -0.28% | 1,340 |
| Apr 23, 2026 | 71.00 | 71.00 | 70.00 | 70.20 | 70.20 | -0.28% | 807 |
| Apr 22, 2026 | 71.00 | 71.20 | 69.40 | 70.40 | 70.40 | -0.85% | 1,880 |
| Apr 21, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -0.84% | 1,010 |
| Apr 20, 2026 | 70.00 | 71.60 | 69.20 | 71.60 | 71.60 | 0.85% | 1,257 |
| Apr 17, 2026 | 69.40 | 71.00 | 68.80 | 71.00 | 71.00 | 2.60% | 1,488 |
| Apr 16, 2026 | 71.40 | 71.40 | 69.00 | 69.20 | 69.20 | -2.26% | 1,684 |
| Apr 15, 2026 | 70.40 | 71.80 | 70.40 | 70.80 | 70.80 | 0.57% | 2,370 |
| Apr 14, 2026 | 70.00 | 70.80 | 69.80 | 70.40 | 70.40 | 1.15% | 1,232 |
| Apr 13, 2026 | 69.00 | 69.60 | 69.00 | 69.60 | 69.60 | 0.87% | 758 |
| Apr 10, 2026 | 68.20 | 69.20 | 68.20 | 69.00 | 69.00 | 1.47% | 447 |
| Apr 9, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.16% | 574 |
| Apr 8, 2026 | 67.20 | 70.00 | 67.20 | 68.80 | 68.80 | 5.85% | 2,131 |
| Apr 7, 2026 | 66.40 | 68.20 | 65.00 | 65.00 | 65.00 | -1.81% | 2,194 |
| Apr 2, 2026 | 67.00 | 67.00 | 65.40 | 66.20 | 66.20 | -1.19% | 2,259 |
| Apr 1, 2026 | 64.20 | 67.00 | 64.20 | 67.00 | 67.00 | 5.68% | 1,020 |
| Mar 31, 2026 | 62.60 | 63.40 | 62.60 | 63.40 | 63.40 | - | 4,118 |
| Mar 30, 2026 | 64.00 | 64.40 | 61.40 | 63.40 | 63.40 | -0.31% | 4,874 |
| Mar 27, 2026 | 64.00 | 64.00 | 63.40 | 63.60 | 63.60 | -0.62% | 1,933 |
| Mar 26, 2026 | 67.40 | 67.40 | 64.00 | 64.00 | 64.00 | -1.84% | 2,689 |
| Mar 25, 2026 | 65.20 | 66.00 | 64.80 | 65.20 | 65.20 | 1.24% | 3,988 |
| Mar 24, 2026 | 67.80 | 68.00 | 63.60 | 64.40 | 64.40 | -5.01% | 5,164 |
| Mar 23, 2026 | 68.00 | 68.80 | 65.00 | 67.80 | 67.80 | -1.45% | 10,114 |
| Mar 20, 2026 | 71.00 | 71.00 | 68.80 | 68.80 | 68.80 | -3.10% | 3,151 |
| Mar 19, 2026 | 71.20 | 72.00 | 70.80 | 71.00 | 71.00 | -2.74% | 2,394 |
| Mar 18, 2026 | 70.20 | 73.20 | 70.20 | 73.00 | 73.00 | 4.29% | 3,283 |
| Mar 17, 2026 | 70.00 | 71.20 | 70.00 | 70.00 | 70.00 | - | 911 |
| Mar 16, 2026 | 71.60 | 72.00 | 70.00 | 70.00 | 70.00 | -1.69% | 17,103 |
| Mar 13, 2026 | 72.00 | 72.40 | 71.20 | 71.20 | 71.20 | -1.39% | 3,401 |
| Mar 12, 2026 | 72.00 | 72.80 | 72.00 | 72.20 | 72.20 | 0.28% | 3,839 |
| Mar 11, 2026 | 69.80 | 72.00 | 69.60 | 72.00 | 72.00 | 3.45% | 4,576 |
| Mar 10, 2026 | 69.00 | 69.80 | 68.80 | 69.60 | 69.60 | 2.35% | 2,118 |