Tessenderlo Group NV (EBR:TESB)
Belgium · Delayed Price · Currency is EUR 26.00
+0.20 (0.78%)
Oct 10, 2025, 4:45 PM CET
Tessenderlo Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.00 | 26.05 | 25.75 | 25.80 | 25.80 | -0.77% | 46,123 |
| Oct 8, 2025 | 26.45 | 26.45 | 25.85 | 26.00 | 26.00 | -1.14% | 21,398 |
| Oct 7, 2025 | 25.80 | 26.40 | 25.80 | 26.30 | 26.30 | 0.96% | 21,170 |
| Oct 6, 2025 | 25.95 | 26.10 | 25.70 | 26.05 | 26.05 | -0.38% | 24,277 |
| Oct 3, 2025 | 25.70 | 26.25 | 25.70 | 26.15 | 26.15 | 1.36% | 22,695 |
| Oct 2, 2025 | 25.75 | 25.95 | 25.55 | 25.80 | 25.80 | 0.19% | 15,500 |
| Oct 1, 2025 | 25.70 | 26.10 | 25.70 | 25.75 | 25.75 | -0.39% | 29,164 |
| Sep 30, 2025 | 25.65 | 25.85 | 25.40 | 25.85 | 25.85 | 0.98% | 22,086 |
| Sep 29, 2025 | 25.50 | 25.90 | 25.40 | 25.60 | 25.60 | 0.59% | 17,056 |
| Sep 26, 2025 | 25.60 | 26.00 | 25.45 | 25.45 | 25.45 | -0.59% | 20,025 |
| Sep 25, 2025 | 25.75 | 25.85 | 25.45 | 25.60 | 25.60 | -0.78% | 12,106 |
| Sep 24, 2025 | 25.50 | 25.80 | 25.25 | 25.80 | 25.80 | 0.39% | 18,731 |
| Sep 23, 2025 | 25.50 | 26.00 | 25.50 | 25.70 | 25.70 | 0.98% | 21,506 |
| Sep 22, 2025 | 25.30 | 25.75 | 25.25 | 25.45 | 25.45 | 0.39% | 15,030 |
| Sep 19, 2025 | 26.05 | 26.05 | 25.20 | 25.35 | 25.35 | -2.31% | 30,997 |
| Sep 18, 2025 | 25.85 | 26.30 | 25.85 | 25.95 | 25.95 | 0.97% | 22,297 |
| Sep 17, 2025 | 25.60 | 25.80 | 25.45 | 25.70 | 25.70 | 0.39% | 30,148 |
| Sep 16, 2025 | 26.00 | 26.00 | 25.55 | 25.60 | 25.60 | -1.35% | 23,531 |
| Sep 15, 2025 | 25.95 | 26.10 | 25.85 | 25.95 | 25.95 | -0.19% | 23,011 |
| Sep 12, 2025 | 26.10 | 26.10 | 25.85 | 26.00 | 26.00 | - | 16,176 |
| Sep 11, 2025 | 25.80 | 26.10 | 25.75 | 26.00 | 26.00 | 0.97% | 22,814 |
| Sep 10, 2025 | 26.00 | 26.00 | 25.55 | 25.75 | 25.75 | -0.39% | 10,007 |
| Sep 9, 2025 | 26.10 | 26.30 | 25.75 | 25.85 | 25.85 | -0.96% | 19,516 |
| Sep 8, 2025 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 0.77% | 21,002 |
| Sep 5, 2025 | 26.10 | 26.30 | 25.80 | 25.90 | 25.90 | -0.77% | 13,751 |
| Sep 4, 2025 | 26.00 | 26.25 | 25.80 | 26.10 | 26.10 | 0.77% | 22,728 |
| Sep 3, 2025 | 25.65 | 26.10 | 25.65 | 25.90 | 25.90 | 0.97% | 18,423 |
| Sep 2, 2025 | 26.15 | 26.15 | 25.65 | 25.65 | 25.65 | -1.72% | 12,018 |
| Sep 1, 2025 | 25.95 | 26.40 | 25.95 | 26.10 | 26.10 | 0.19% | 9,781 |
| Aug 29, 2025 | 25.75 | 26.30 | 25.75 | 26.05 | 26.05 | 0.77% | 33,604 |
| Aug 28, 2025 | 26.40 | 26.40 | 25.60 | 25.85 | 25.85 | -3.00% | 23,536 |
| Aug 27, 2025 | 26.75 | 27.00 | 26.45 | 26.65 | 26.65 | -0.93% | 18,375 |
| Aug 26, 2025 | 27.50 | 27.50 | 26.90 | 26.90 | 26.90 | -1.82% | 56,880 |
| Aug 25, 2025 | 27.50 | 27.60 | 27.25 | 27.40 | 27.40 | -1.08% | 12,072 |
| 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 |