Tessenderlo Group NV (EBR:TESB)
Belgium · Delayed Price · Currency is EUR 20.75
+0.25 (1.22%)
Jul 22, 2026, 10:04 AM CET
Tessenderlo Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 20.40 | 20.40 | 20.05 | 20.05 | 20.05 | 0.75% | 8,899 |
| Jul 9, 2026 | 20.00 | 20.25 | 19.74 | 19.90 | 19.90 | 0.51% | 8,809 |
| Jul 8, 2026 | 20.10 | 20.45 | 19.80 | 19.80 | 19.80 | -2.22% | 17,174 |
| Jul 7, 2026 | 20.25 | 20.65 | 20.05 | 20.25 | 20.25 | 0.25% | 18,576 |
| Jul 6, 2026 | 20.50 | 20.75 | 20.15 | 20.20 | 20.20 | -0.74% | 26,374 |
| Jul 3, 2026 | 20.30 | 20.65 | 20.10 | 20.35 | 20.35 | 0.25% | 16,511 |
| Jul 2, 2026 | 20.55 | 21.00 | 20.20 | 20.30 | 20.30 | -2.17% | 21,957 |
| Jul 1, 2026 | 19.40 | 20.85 | 19.40 | 20.75 | 20.75 | 7.29% | 33,513 |
| Jun 30, 2026 | 19.38 | 19.58 | 19.30 | 19.34 | 19.34 | -0.10% | 16,190 |
| Jun 29, 2026 | 19.90 | 19.98 | 19.36 | 19.36 | 19.36 | -2.12% | 14,062 |
| Jun 26, 2026 | 20.00 | 20.10 | 19.56 | 19.78 | 19.78 | -0.50% | 6,864 |
| Jun 25, 2026 | 19.92 | 20.20 | 19.74 | 19.88 | 19.88 | 0.10% | 11,266 |
| Jun 24, 2026 | 19.94 | 20.25 | 19.80 | 19.86 | 19.86 | -0.10% | 7,755 |
| Jun 23, 2026 | 20.20 | 20.45 | 19.82 | 19.88 | 19.88 | -1.58% | 13,527 |
| Jun 22, 2026 | 20.55 | 20.65 | 20.20 | 20.20 | 20.20 | -2.42% | 12,342 |
| Jun 19, 2026 | 20.60 | 20.85 | 20.45 | 20.70 | 20.70 | 0.49% | 15,978 |
| Jun 18, 2026 | 20.60 | 20.85 | 20.30 | 20.60 | 20.60 | - | 14,212 |
| Jun 17, 2026 | 20.25 | 20.60 | 20.25 | 20.60 | 20.60 | 1.48% | 7,026 |
| Jun 16, 2026 | 20.45 | 20.80 | 20.20 | 20.30 | 20.30 | -0.73% | 13,797 |
| Jun 15, 2026 | 20.65 | 20.90 | 20.30 | 20.45 | 20.45 | 0.49% | 8,518 |
| Jun 12, 2026 | 20.20 | 20.45 | 20.10 | 20.35 | 20.35 | 2.36% | 21,590 |
| Jun 11, 2026 | 19.74 | 20.05 | 19.62 | 19.88 | 19.88 | 1.33% | 13,355 |
| Jun 10, 2026 | 19.72 | 19.94 | 19.60 | 19.62 | 19.62 | -0.41% | 11,322 |
| Jun 9, 2026 | 20.00 | 20.15 | 19.70 | 19.70 | 19.70 | -1.50% | 12,689 |
| Jun 8, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | -2.44% | 15,871 |
| Jun 5, 2026 | 20.70 | 20.95 | 20.40 | 20.50 | 20.50 | -0.97% | 13,090 |
| Jun 4, 2026 | 20.90 | 20.90 | 20.55 | 20.70 | 20.70 | 0.73% | 7,652 |
| Jun 3, 2026 | 21.35 | 21.35 | 20.45 | 20.55 | 20.55 | -3.35% | 22,683 |
| Jun 2, 2026 | 21.50 | 21.95 | 21.35 | 21.95 | 21.26 | 2.09% | 58,184 |
| Jun 1, 2026 | 21.60 | 21.95 | 21.35 | 21.50 | 20.83 | -2.27% | 17,467 |
| May 29, 2026 | 21.20 | 22.00 | 21.10 | 22.00 | 21.31 | 3.29% | 67,822 |
| May 28, 2026 | 21.30 | 21.45 | 21.05 | 21.30 | 20.63 | - | 11,215 |
| May 27, 2026 | 21.40 | 21.55 | 21.10 | 21.30 | 20.63 | -0.70% | 17,665 |
| May 26, 2026 | 21.70 | 21.70 | 21.20 | 21.45 | 20.78 | 0.94% | 6,563 |
| May 25, 2026 | 21.40 | 21.45 | 21.25 | 21.25 | 20.59 | -0.70% | 6,277 |
| May 22, 2026 | 21.50 | 21.70 | 21.25 | 21.40 | 20.73 | -0.23% | 10,376 |
| May 21, 2026 | 21.20 | 21.60 | 20.85 | 21.45 | 20.78 | 1.90% | 7,708 |
| May 20, 2026 | 21.00 | 21.30 | 20.75 | 21.05 | 20.39 | 0.24% | 9,953 |
| May 19, 2026 | 21.40 | 21.45 | 20.80 | 21.00 | 20.34 | -1.41% | 15,254 |
| May 18, 2026 | 21.40 | 21.55 | 21.10 | 21.30 | 20.63 | -0.93% | 18,670 |
| May 15, 2026 | 21.90 | 22.05 | 21.50 | 21.50 | 20.83 | -1.83% | 23,142 |
| May 14, 2026 | 21.70 | 21.90 | 21.50 | 21.90 | 21.21 | 0.92% | 11,008 |
| May 13, 2026 | 21.35 | 21.75 | 21.30 | 21.70 | 21.02 | 1.88% | 9,717 |