Tessenderlo Group NV (EBR:TESB)
 26.20
 +0.05 (0.19%)
  Oct 31, 2025, 5:35 PM CET
Tessenderlo Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.75 | 26.20 | 25.75 | 26.20 | 26.20 | 0.19% | 29,244 | 
| Oct 30, 2025 | 26.10 | 26.30 | 25.85 | 26.15 | 26.15 | -0.38% | 18,298 | 
| Oct 29, 2025 | 26.00 | 26.45 | 26.00 | 26.25 | 26.25 | - | 18,525 | 
| Oct 28, 2025 | 26.15 | 26.40 | 26.10 | 26.25 | 26.25 | -0.94% | 13,424 | 
| Oct 27, 2025 | 26.95 | 26.95 | 26.35 | 26.50 | 26.50 | -1.85% | 16,303 | 
| Oct 24, 2025 | 27.25 | 27.25 | 26.65 | 27.00 | 27.00 | -1.64% | 20,182 | 
| Oct 23, 2025 | 26.15 | 27.55 | 26.15 | 27.45 | 27.45 | 4.77% | 89,441 | 
| Oct 22, 2025 | 25.20 | 26.25 | 25.20 | 26.20 | 26.20 | 2.75% | 194,305 | 
| Oct 21, 2025 | 25.80 | 25.85 | 25.10 | 25.50 | 25.50 | -2.30% | 22,828 | 
| Oct 20, 2025 | 25.85 | 26.10 | 25.65 | 26.10 | 26.10 | 0.19% | 15,965 | 
| Oct 17, 2025 | 25.80 | 26.05 | 25.25 | 26.05 | 26.05 | -0.57% | 29,898 | 
| Oct 16, 2025 | 25.85 | 26.20 | 25.85 | 26.20 | 26.20 | 1.35% | 19,249 | 
| Oct 15, 2025 | 25.60 | 25.95 | 25.60 | 25.85 | 25.85 | 1.17% | 32,378 | 
| Oct 14, 2025 | 25.20 | 25.60 | 25.20 | 25.55 | 25.55 | 0.20% | 34,382 | 
| Oct 13, 2025 | 25.50 | 25.80 | 25.40 | 25.50 | 25.50 | -0.97% | 13,615 | 
| Oct 10, 2025 | 25.70 | 26.15 | 25.65 | 25.75 | 25.75 | -0.19% | 25,494 | 
| 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 |