Jensen-Group NV (EBR:JEN)
Belgium · Delayed Price · Currency is EUR 74.80
+0.20 (0.27%)
Aug 31, 2026, 5:38 PM CET
Jensen-Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 68.00 | 69.20 | 67.40 | 67.60 | 67.60 | -1.17% | 5,473 |
| Aug 20, 2026 | 69.40 | 70.80 | 68.40 | 68.40 | 68.40 | -1.16% | 7,303 |
| Aug 19, 2026 | 68.00 | 69.20 | 67.40 | 69.20 | 69.20 | 0.29% | 6,861 |
| Aug 18, 2026 | 69.60 | 69.80 | 69.00 | 69.00 | 69.00 | -1.43% | 2,739 |
| Aug 17, 2026 | 72.00 | 72.00 | 69.60 | 70.00 | 70.00 | -1.96% | 5,164 |
| Aug 14, 2026 | 72.20 | 72.20 | 71.20 | 71.40 | 71.40 | -1.11% | 5,959 |
| Aug 13, 2026 | 74.80 | 74.80 | 72.00 | 72.20 | 72.20 | -0.82% | 1,693 |
| Aug 12, 2026 | 73.20 | 76.40 | 72.40 | 72.80 | 72.80 | 0.83% | 10,858 |
| Aug 11, 2026 | 72.40 | 73.80 | 71.60 | 72.20 | 72.20 | 1.12% | 3,386 |
| 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 |