Tessenderlo Group NV (EBR:TESB)
Belgium · Delayed Price · Currency is EUR 20.50
-0.50 (-2.38%)
Sep 18, 2026, 5:35 PM CET
Tessenderlo Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.90 | 20.90 | 20.45 | 20.50 | 20.50 | -2.38% | 33,311 |
| Sep 17, 2026 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 7,716 |
| Sep 16, 2026 | 21.35 | 21.38 | 20.90 | 20.90 | 20.90 | -0.24% | 14,570 |
| Sep 15, 2026 | 21.00 | 21.05 | 20.70 | 20.95 | 20.95 | -0.71% | 10,625 |
| Sep 14, 2026 | 21.00 | 21.25 | 20.85 | 21.10 | 21.10 | -0.47% | 9,383 |
| Sep 11, 2026 | 21.80 | 21.80 | 20.90 | 21.20 | 21.20 | -2.75% | 13,611 |
| Sep 10, 2026 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -2.02% | 6,735 |
| Sep 9, 2026 | 22.65 | 22.65 | 21.70 | 22.25 | 22.25 | 2.30% | 10,011 |
| Sep 8, 2026 | 21.70 | 21.95 | 21.60 | 21.75 | 21.75 | - | 7,399 |
| Sep 7, 2026 | 22.15 | 22.20 | 21.65 | 21.75 | 21.75 | -2.47% | 6,209 |
| Sep 4, 2026 | 22.00 | 22.30 | 21.90 | 22.30 | 22.30 | 0.68% | 9,401 |
| Sep 3, 2026 | 22.20 | 22.25 | 21.95 | 22.15 | 22.15 | -0.45% | 12,542 |
| Sep 2, 2026 | 22.25 | 22.55 | 22.15 | 22.25 | 22.25 | -1.77% | 10,182 |
| Sep 1, 2026 | 22.80 | 23.20 | 22.35 | 22.65 | 22.65 | -1.31% | 17,155 |
| Aug 31, 2026 | 23.10 | 23.10 | 22.00 | 22.95 | 22.95 | -1.50% | 72,171 |
| Aug 28, 2026 | 23.35 | 23.65 | 23.15 | 23.30 | 23.30 | -2.31% | 18,957 |
| Aug 27, 2026 | 22.65 | 24.15 | 22.65 | 23.85 | 23.85 | 10.16% | 79,475 |
| Aug 26, 2026 | 21.95 | 22.45 | 21.50 | 21.65 | 21.65 | 4.09% | 29,396 |
| Aug 25, 2026 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 0.73% | 13,603 |
| Aug 24, 2026 | 20.85 | 21.00 | 20.35 | 20.65 | 20.65 | -0.96% | 17,304 |
| Aug 21, 2026 | 21.25 | 21.25 | 20.75 | 20.85 | 20.85 | 0.24% | 13,350 |
| Aug 20, 2026 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 0.48% | 8,435 |
| Aug 19, 2026 | 20.55 | 20.85 | 20.35 | 20.70 | 20.70 | 0.49% | 8,266 |
| Aug 18, 2026 | 20.80 | 20.80 | 20.55 | 20.60 | 20.60 | -1.20% | 8,475 |
| Aug 17, 2026 | 21.20 | 21.20 | 20.80 | 20.85 | 20.85 | -1.18% | 7,427 |
| Aug 14, 2026 | 20.90 | 21.15 | 20.75 | 21.10 | 21.10 | 1.20% | 9,345 |
| Aug 13, 2026 | 21.30 | 21.30 | 20.80 | 20.85 | 20.85 | -2.11% | 13,805 |
| Aug 12, 2026 | 21.65 | 21.65 | 21.20 | 21.30 | 21.30 | -0.93% | 8,859 |
| Aug 11, 2026 | 21.50 | 21.70 | 21.20 | 21.50 | 21.50 | -0.46% | 12,411 |
| Aug 10, 2026 | 21.55 | 21.70 | 21.45 | 21.60 | 21.60 | 0.23% | 6,064 |
| Aug 7, 2026 | 21.80 | 22.05 | 21.55 | 21.55 | 21.55 | -1.15% | 14,131 |
| Aug 6, 2026 | 21.80 | 21.95 | 21.60 | 21.80 | 21.80 | 0.93% | 6,358 |
| Aug 5, 2026 | 21.55 | 21.75 | 21.45 | 21.60 | 21.60 | 0.70% | 5,721 |
| Aug 4, 2026 | 21.65 | 21.90 | 21.40 | 21.45 | 21.45 | -0.46% | 7,635 |
| Aug 3, 2026 | 21.30 | 21.95 | 21.30 | 21.55 | 21.55 | 0.94% | 15,620 |
| Jul 31, 2026 | 21.20 | 21.45 | 21.10 | 21.35 | 21.35 | 0.71% | 21,257 |
| Jul 30, 2026 | 20.75 | 21.35 | 20.75 | 21.20 | 21.20 | 1.92% | 11,339 |
| Jul 29, 2026 | 21.00 | 21.15 | 20.80 | 20.80 | 20.80 | -0.95% | 18,110 |
| Jul 28, 2026 | 20.55 | 21.00 | 20.55 | 21.00 | 21.00 | 2.19% | 9,933 |
| Jul 27, 2026 | 20.80 | 21.00 | 20.55 | 20.55 | 20.55 | -1.20% | 7,299 |
| Jul 24, 2026 | 20.70 | 21.00 | 20.65 | 20.80 | 20.80 | 0.73% | 4,247 |
| Jul 23, 2026 | 21.00 | 21.05 | 20.65 | 20.65 | 20.65 | -1.20% | 6,300 |
| Jul 22, 2026 | 20.55 | 21.10 | 20.50 | 20.90 | 20.90 | 1.95% | 14,878 |
| Jul 21, 2026 | 20.88 | 20.88 | 20.45 | 20.50 | 20.50 | -0.97% | 12,092 |
| Jul 20, 2026 | 21.20 | 21.25 | 20.60 | 20.70 | 20.70 | -3.04% | 9,553 |
| Jul 17, 2026 | 21.20 | 21.50 | 20.85 | 21.35 | 21.35 | 1.18% | 16,279 |
| Jul 16, 2026 | 20.90 | 21.40 | 20.30 | 21.10 | 21.10 | 3.18% | 25,200 |
| Jul 15, 2026 | 20.25 | 20.60 | 20.25 | 20.45 | 20.45 | - | 15,373 |
| Jul 14, 2026 | 20.50 | 20.70 | 20.45 | 20.45 | 20.45 | -0.49% | 10,247 |
| Jul 13, 2026 | 20.10 | 20.70 | 20.05 | 20.55 | 20.55 | 2.49% | 17,095 |