Tessenderlo Group NV (EBR:TESB)
Belgium · Delayed Price · Currency is EUR 27.70
+1.40 (5.32%)
Aug 22, 2025, 5:35 PM CET
Tessenderlo Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.00 | 27.70 | 26.00 | 27.70 | 27.70 | 5.32% | 31,474 |
| Aug 21, 2025 | 26.45 | 26.45 | 25.30 | 26.30 | 26.30 | -1.68% | 25,395 |
| Aug 20, 2025 | 26.50 | 26.90 | 26.50 | 26.75 | 26.75 | -0.93% | 10,400 |
| Aug 19, 2025 | 26.50 | 27.10 | 26.50 | 27.00 | 27.00 | 2.08% | 11,996 |
| Aug 18, 2025 | 26.45 | 26.65 | 26.25 | 26.45 | 26.45 | - | 9,316 |
| Aug 15, 2025 | 26.70 | 26.80 | 26.35 | 26.45 | 26.45 | 0.57% | 16,442 |
| Aug 14, 2025 | 26.10 | 26.55 | 26.10 | 26.30 | 26.30 | 0.19% | 15,789 |
| Aug 13, 2025 | 25.95 | 26.25 | 25.95 | 26.25 | 26.25 | 0.57% | 15,168 |
| Aug 12, 2025 | 26.25 | 26.35 | 26.00 | 26.10 | 26.10 | -0.76% | 15,737 |
| Aug 11, 2025 | 26.90 | 26.90 | 26.20 | 26.30 | 26.30 | -2.05% | 16,159 |
| Aug 8, 2025 | 26.85 | 27.10 | 26.60 | 26.85 | 26.85 | -0.19% | 13,689 |
| Aug 7, 2025 | 26.50 | 27.15 | 26.50 | 26.90 | 26.90 | 0.75% | 10,627 |
| Aug 6, 2025 | 26.80 | 26.85 | 26.60 | 26.70 | 26.70 | -1.11% | 8,257 |
| Aug 5, 2025 | 26.90 | 27.05 | 26.85 | 27.00 | 27.00 | 0.37% | 13,520 |
| Aug 4, 2025 | 26.25 | 26.90 | 26.25 | 26.90 | 26.90 | 2.28% | 13,110 |
| Aug 1, 2025 | 26.15 | 26.30 | 26.10 | 26.30 | 26.30 | 0.57% | 13,347 |
| Jul 31, 2025 | 26.90 | 26.90 | 26.15 | 26.15 | 26.15 | -2.61% | 13,226 |
| Jul 30, 2025 | 26.50 | 26.90 | 26.50 | 26.85 | 26.85 | -0.19% | 11,139 |
| Jul 29, 2025 | 26.75 | 27.30 | 26.75 | 26.90 | 26.90 | -0.74% | 19,137 |
| Jul 28, 2025 | 27.45 | 27.65 | 26.80 | 27.10 | 27.10 | -1.09% | 14,307 |
| Jul 25, 2025 | 27.75 | 27.75 | 27.30 | 27.40 | 27.40 | -0.90% | 10,371 |
| Jul 24, 2025 | 27.85 | 27.85 | 27.45 | 27.65 | 27.65 | 0.36% | 20,755 |
| Jul 23, 2025 | 26.30 | 27.60 | 26.30 | 27.55 | 27.55 | 4.75% | 33,546 |
| Jul 22, 2025 | 26.15 | 26.35 | 26.15 | 26.30 | 26.30 | 0.19% | 13,974 |
| Jul 21, 2025 | 26.50 | 26.80 | 26.10 | 26.25 | 26.25 | -1.87% | 11,856 |
| Jul 18, 2025 | 26.85 | 26.95 | 26.75 | 26.75 | 26.75 | -0.56% | 14,398 |
| Jul 17, 2025 | 26.50 | 26.90 | 26.45 | 26.90 | 26.90 | 1.32% | 31,007 |
| Jul 16, 2025 | 26.60 | 26.90 | 26.45 | 26.55 | 26.55 | 0.19% | 16,294 |
| Jul 15, 2025 | 26.70 | 27.00 | 26.45 | 26.50 | 26.50 | -0.93% | 15,463 |
| Jul 14, 2025 | 26.90 | 26.95 | 26.75 | 26.75 | 26.75 | -1.47% | 13,579 |
| Jul 11, 2025 | 26.65 | 27.20 | 26.65 | 27.15 | 27.15 | 0.93% | 20,789 |
| Jul 10, 2025 | 26.35 | 26.90 | 26.10 | 26.90 | 26.90 | 3.07% | 19,424 |
| Jul 9, 2025 | 26.00 | 26.30 | 25.90 | 26.10 | 26.10 | - | 16,899 |
| Jul 8, 2025 | 26.20 | 26.20 | 25.95 | 26.10 | 26.10 | 0.19% | 9,406 |
| Jul 7, 2025 | 26.05 | 26.20 | 26.00 | 26.05 | 26.05 | - | 10,463 |
| Jul 4, 2025 | 26.15 | 26.20 | 25.85 | 26.05 | 26.05 | -0.19% | 11,665 |
| Jul 3, 2025 | 26.20 | 26.45 | 26.05 | 26.10 | 26.10 | -0.38% | 13,428 |
| Jul 2, 2025 | 25.75 | 26.45 | 25.75 | 26.20 | 26.20 | 2.14% | 36,306 |
| Jul 1, 2025 | 26.00 | 26.00 | 25.35 | 25.65 | 25.65 | 1.38% | 13,477 |
| Jun 30, 2025 | 25.60 | 25.85 | 25.30 | 25.30 | 25.30 | -1.36% | 14,221 |
| Jun 27, 2025 | 25.90 | 26.05 | 25.60 | 25.65 | 25.65 | -0.39% | 12,100 |
| Jun 26, 2025 | 25.60 | 25.90 | 25.60 | 25.75 | 25.75 | 0.59% | 12,122 |
| Jun 25, 2025 | 25.15 | 25.90 | 25.15 | 25.60 | 25.60 | 0.99% | 16,528 |
| Jun 24, 2025 | 25.30 | 25.45 | 25.25 | 25.35 | 25.35 | 1.40% | 10,501 |
| Jun 23, 2025 | 25.00 | 25.20 | 24.85 | 25.00 | 25.00 | -0.79% | 12,447 |
| Jun 20, 2025 | 26.05 | 26.05 | 25.20 | 25.20 | 25.20 | -1.18% | 51,481 |
| Jun 19, 2025 | 25.40 | 25.65 | 25.35 | 25.50 | 25.50 | -0.58% | 9,885 |
| Jun 18, 2025 | 25.95 | 26.05 | 25.50 | 25.65 | 25.65 | -1.72% | 14,758 |
| Jun 17, 2025 | 26.35 | 26.45 | 26.00 | 26.10 | 26.10 | -0.38% | 22,205 |
| Jun 16, 2025 | 25.35 | 26.35 | 25.35 | 26.20 | 26.20 | 0.77% | 14,994 |