Tessenderlo Group NV (EBR:TESB)
Belgium · Delayed Price · Currency is EUR 21.40
-0.05 (-0.23%)
May 22, 2026, 5:35 PM CET
Tessenderlo Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 21.20 | 21.60 | 20.85 | 21.45 | 21.45 | 1.90% | 7,708 |
| May 20, 2026 | 21.00 | 21.30 | 20.75 | 21.05 | 21.05 | 0.24% | 9,953 |
| May 19, 2026 | 21.40 | 21.45 | 20.80 | 21.00 | 21.00 | -1.41% | 15,254 |
| May 18, 2026 | 21.40 | 21.55 | 21.10 | 21.30 | 21.30 | -0.93% | 18,670 |
| May 15, 2026 | 21.90 | 22.05 | 21.50 | 21.50 | 21.50 | -1.83% | 23,142 |
| May 14, 2026 | 21.70 | 21.90 | 21.50 | 21.90 | 21.90 | 0.92% | 11,008 |
| May 13, 2026 | 21.35 | 21.75 | 21.30 | 21.70 | 21.70 | 1.88% | 9,717 |
| May 12, 2026 | 20.75 | 21.35 | 20.65 | 21.30 | 21.30 | 2.16% | 32,170 |
| May 11, 2026 | 20.85 | 21.05 | 20.75 | 20.85 | 20.85 | -0.24% | 15,468 |
| May 8, 2026 | 21.25 | 21.50 | 20.80 | 20.90 | 20.90 | -2.34% | 12,652 |
| May 7, 2026 | 21.75 | 21.90 | 21.40 | 21.40 | 21.40 | -1.38% | 12,047 |
| May 6, 2026 | 21.25 | 21.90 | 21.25 | 21.70 | 21.70 | 1.88% | 13,980 |
| May 5, 2026 | 21.50 | 21.50 | 20.95 | 21.30 | 21.30 | 0.95% | 62,208 |
| May 4, 2026 | 21.00 | 21.50 | 21.00 | 21.10 | 21.10 | -1.17% | 14,805 |
| Apr 30, 2026 | 21.60 | 21.60 | 21.00 | 21.35 | 21.35 | -0.70% | 26,495 |
| Apr 29, 2026 | 21.30 | 21.75 | 21.20 | 21.50 | 21.50 | 0.23% | 10,325 |
| Apr 28, 2026 | 21.50 | 21.50 | 21.20 | 21.45 | 21.45 | 0.47% | 10,242 |
| Apr 27, 2026 | 21.00 | 21.35 | 20.80 | 21.35 | 21.35 | 1.18% | 11,054 |
| Apr 24, 2026 | 20.90 | 21.15 | 20.85 | 21.10 | 21.10 | 0.24% | 13,476 |
| Apr 23, 2026 | 21.20 | 21.25 | 20.95 | 21.05 | 21.05 | -0.94% | 4,850 |
| Apr 22, 2026 | 20.90 | 21.30 | 20.90 | 21.25 | 21.25 | 0.71% | 10,578 |
| Apr 21, 2026 | 21.20 | 21.45 | 20.95 | 21.10 | 21.10 | -0.24% | 11,550 |
| Apr 20, 2026 | 21.50 | 21.55 | 21.10 | 21.15 | 21.15 | -1.86% | 8,719 |
| Apr 17, 2026 | 21.00 | 21.75 | 20.95 | 21.55 | 21.55 | 1.89% | 12,475 |
| Apr 16, 2026 | 21.30 | 21.30 | 20.80 | 21.15 | 21.15 | 0.71% | 10,976 |
| Apr 15, 2026 | 21.30 | 21.40 | 20.85 | 21.00 | 21.00 | -0.94% | 14,877 |
| Apr 14, 2026 | 21.20 | 21.50 | 21.20 | 21.20 | 21.20 | -0.24% | 9,449 |
| Apr 13, 2026 | 21.35 | 21.45 | 21.10 | 21.25 | 21.25 | -1.39% | 8,268 |
| Apr 10, 2026 | 21.25 | 21.75 | 21.20 | 21.55 | 21.55 | 1.89% | 13,371 |
| Apr 9, 2026 | 21.05 | 21.30 | 20.90 | 21.15 | 21.15 | - | 15,046 |
| Apr 8, 2026 | 21.00 | 21.15 | 20.80 | 21.15 | 21.15 | 4.19% | 18,710 |
| Apr 7, 2026 | 20.50 | 20.60 | 20.20 | 20.30 | 20.30 | -0.98% | 18,328 |
| Apr 2, 2026 | 20.40 | 20.55 | 20.10 | 20.50 | 20.50 | -0.73% | 63,541 |
| Apr 1, 2026 | 20.40 | 20.65 | 20.00 | 20.65 | 20.65 | 5.46% | 38,687 |
| Mar 31, 2026 | 19.90 | 20.05 | 19.36 | 19.58 | 19.58 | -1.71% | 53,631 |
| Mar 30, 2026 | 20.55 | 20.55 | 19.56 | 19.92 | 19.92 | -3.77% | 50,116 |
| Mar 27, 2026 | 21.90 | 21.90 | 20.70 | 20.70 | 20.70 | -4.61% | 54,935 |
| Mar 26, 2026 | 23.60 | 23.60 | 21.50 | 21.70 | 21.70 | -12.15% | 78,106 |
| Mar 25, 2026 | 24.70 | 24.75 | 24.45 | 24.70 | 24.70 | 1.86% | 12,654 |
| Mar 24, 2026 | 23.90 | 24.40 | 23.85 | 24.25 | 24.25 | 0.83% | 15,509 |
| Mar 23, 2026 | 23.70 | 24.30 | 22.60 | 24.05 | 24.05 | -1.23% | 47,989 |
| 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 |