Tessenderlo Group NV (EBR:TESB)
Belgium · Delayed Price · Currency is EUR 24.35
-0.15 (-0.61%)
At close: Mar 20, 2026
Tessenderlo Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.35 | 24.45 | 24.10 | 24.35 | 24.35 | -0.61% | 23,589 |
| Mar 19, 2026 | 25.65 | 25.65 | 24.40 | 24.50 | 24.50 | -3.92% | 15,058 |
| Mar 18, 2026 | 25.65 | 25.70 | 25.30 | 25.50 | 25.50 | -0.20% | 9,503 |
| Mar 17, 2026 | 25.10 | 25.70 | 25.05 | 25.55 | 25.55 | 0.79% | 14,510 |
| Mar 16, 2026 | 25.55 | 25.65 | 25.15 | 25.35 | 25.35 | -0.98% | 14,287 |
| Mar 13, 2026 | 26.00 | 26.00 | 25.55 | 25.60 | 25.60 | -1.35% | 10,033 |
| Mar 12, 2026 | 25.15 | 26.20 | 25.15 | 25.95 | 25.95 | 2.17% | 16,675 |
| Mar 11, 2026 | 25.40 | 25.65 | 25.20 | 25.40 | 25.40 | 0.20% | 13,676 |
| Mar 10, 2026 | 25.75 | 25.75 | 25.35 | 25.35 | 25.35 | 0.60% | 10,982 |
| Mar 9, 2026 | 24.95 | 25.35 | 24.70 | 25.20 | 25.20 | -1.56% | 15,448 |
| Mar 6, 2026 | 25.90 | 25.90 | 25.35 | 25.60 | 25.60 | -0.78% | 10,471 |
| Mar 5, 2026 | 25.75 | 26.20 | 25.60 | 25.80 | 25.80 | - | 11,091 |
| Mar 4, 2026 | 25.35 | 25.90 | 25.25 | 25.80 | 25.80 | 1.78% | 11,034 |
| Mar 3, 2026 | 25.70 | 25.85 | 25.35 | 25.35 | 25.35 | -3.61% | 35,419 |
| Mar 2, 2026 | 26.10 | 26.55 | 26.10 | 26.30 | 26.30 | -2.23% | 12,389 |
| Feb 27, 2026 | 26.50 | 26.90 | 26.40 | 26.90 | 26.90 | 1.13% | 16,945 |
| Feb 26, 2026 | 27.00 | 27.00 | 26.35 | 26.60 | 26.60 | -1.48% | 15,927 |
| Feb 25, 2026 | 27.30 | 27.30 | 26.90 | 27.00 | 27.00 | -0.18% | 9,340 |
| Feb 24, 2026 | 26.85 | 27.45 | 26.85 | 27.05 | 27.05 | 0.74% | 7,364 |
| Feb 23, 2026 | 26.90 | 27.10 | 26.70 | 26.85 | 26.85 | -0.56% | 8,211 |
| Feb 20, 2026 | 26.90 | 27.15 | 26.70 | 27.00 | 27.00 | 0.75% | 14,865 |
| Feb 19, 2026 | 26.90 | 26.95 | 26.65 | 26.80 | 26.80 | -1.11% | 10,921 |
| Feb 18, 2026 | 27.25 | 27.25 | 26.70 | 27.10 | 27.10 | -0.37% | 6,455 |
| Feb 17, 2026 | 27.25 | 27.30 | 26.95 | 27.20 | 27.20 | -0.73% | 8,798 |
| Feb 16, 2026 | 27.90 | 27.90 | 27.25 | 27.40 | 27.40 | -1.79% | 7,536 |
| Feb 13, 2026 | 27.95 | 28.00 | 27.50 | 27.90 | 27.90 | -1.06% | 12,443 |
| Feb 12, 2026 | 28.60 | 28.60 | 28.05 | 28.20 | 28.20 | -1.91% | 11,820 |
| Feb 11, 2026 | 28.10 | 28.75 | 27.95 | 28.75 | 28.75 | 2.31% | 28,968 |
| Feb 10, 2026 | 28.00 | 28.15 | 27.80 | 28.10 | 28.10 | 0.72% | 13,177 |
| Feb 9, 2026 | 27.30 | 28.10 | 27.30 | 27.90 | 27.90 | - | 12,996 |
| Feb 6, 2026 | 27.50 | 27.90 | 27.30 | 27.90 | 27.90 | 0.54% | 17,331 |
| Feb 5, 2026 | 27.90 | 27.90 | 27.35 | 27.75 | 27.75 | -1.25% | 10,120 |
| Feb 4, 2026 | 27.35 | 28.20 | 27.35 | 28.10 | 28.10 | 2.18% | 45,573 |
| Feb 3, 2026 | 27.25 | 27.50 | 27.10 | 27.50 | 27.50 | 0.55% | 10,166 |
| Feb 2, 2026 | 27.15 | 27.55 | 26.80 | 27.35 | 27.35 | -0.36% | 23,157 |
| Jan 30, 2026 | 27.00 | 27.80 | 26.95 | 27.45 | 27.45 | -0.18% | 52,572 |
| Jan 29, 2026 | 27.00 | 27.95 | 26.95 | 27.50 | 27.50 | 0.92% | 67,802 |
| Jan 28, 2026 | 26.70 | 27.35 | 26.70 | 27.25 | 27.25 | 1.49% | 24,383 |
| Jan 27, 2026 | 26.75 | 26.95 | 26.65 | 26.85 | 26.85 | 0.37% | 12,212 |
| Jan 26, 2026 | 26.70 | 26.90 | 26.45 | 26.75 | 26.75 | -0.19% | 17,225 |
| Jan 23, 2026 | 26.50 | 26.90 | 26.50 | 26.80 | 26.80 | -0.19% | 16,787 |
| Jan 22, 2026 | 26.25 | 26.85 | 26.25 | 26.85 | 26.85 | 3.47% | 24,303 |
| Jan 21, 2026 | 25.35 | 26.05 | 25.25 | 25.95 | 25.95 | 2.37% | 19,048 |
| Jan 20, 2026 | 25.85 | 25.85 | 25.30 | 25.35 | 25.35 | -2.50% | 9,586 |
| Jan 19, 2026 | 26.15 | 26.30 | 25.90 | 26.00 | 26.00 | -1.52% | 11,806 |
| Jan 16, 2026 | 26.80 | 27.10 | 26.40 | 26.40 | 26.40 | -1.49% | 23,961 |
| Jan 15, 2026 | 25.85 | 26.80 | 25.60 | 26.80 | 26.80 | 3.08% | 51,886 |
| Jan 14, 2026 | 26.00 | 26.05 | 25.10 | 26.00 | 26.00 | -0.19% | 41,188 |
| Jan 13, 2026 | 25.70 | 26.05 | 25.60 | 26.05 | 26.05 | 0.97% | 15,258 |
| Jan 12, 2026 | 25.80 | 25.85 | 25.50 | 25.80 | 25.80 | -1.34% | 17,554 |