Tessenderlo Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	20.75	21.35	20.65	21.30	20.63	2.16%	32,170
May 11, 2026	20.85	21.05	20.75	20.85	20.20	-0.24%	15,468
May 8, 2026	21.25	21.50	20.80	20.90	20.25	-2.34%	12,652
May 7, 2026	21.75	21.90	21.40	21.40	20.73	-1.38%	12,047
May 6, 2026	21.25	21.90	21.25	21.70	21.02	1.88%	13,980
May 5, 2026	21.50	21.50	20.95	21.30	20.63	0.95%	62,208
May 4, 2026	21.00	21.50	21.00	21.10	20.44	-1.17%	14,805
Apr 30, 2026	21.60	21.60	21.00	21.35	20.68	-0.70%	26,495
Apr 29, 2026	21.30	21.75	21.20	21.50	20.83	0.23%	10,325
Apr 28, 2026	21.50	21.50	21.20	21.45	20.78	0.47%	10,242
Apr 27, 2026	21.00	21.35	20.80	21.35	20.68	1.18%	11,054
Apr 24, 2026	20.90	21.15	20.85	21.10	20.44	0.24%	13,476
Apr 23, 2026	21.20	21.25	20.95	21.05	20.39	-0.94%	4,850
Apr 22, 2026	20.90	21.30	20.90	21.25	20.59	0.71%	10,578
Apr 21, 2026	21.20	21.45	20.95	21.10	20.44	-0.24%	11,550
Apr 20, 2026	21.50	21.55	21.10	21.15	20.49	-1.86%	8,719
Apr 17, 2026	21.00	21.75	20.95	21.55	20.88	1.89%	12,475
Apr 16, 2026	21.30	21.30	20.80	21.15	20.49	0.71%	10,976
Apr 15, 2026	21.30	21.40	20.85	21.00	20.34	-0.94%	14,877
Apr 14, 2026	21.20	21.50	21.20	21.20	20.54	-0.24%	9,449
Apr 13, 2026	21.35	21.45	21.10	21.25	20.59	-1.39%	8,268
Apr 10, 2026	21.25	21.75	21.20	21.55	20.88	1.89%	13,371
Apr 9, 2026	21.05	21.30	20.90	21.15	20.49	-	15,046
Apr 8, 2026	21.00	21.15	20.80	21.15	20.49	4.19%	18,710
Apr 7, 2026	20.50	20.60	20.20	20.30	19.66	-0.98%	18,328
Apr 2, 2026	20.40	20.55	20.10	20.50	19.86	-0.73%	63,541
Apr 1, 2026	20.40	20.65	20.00	20.65	20.00	5.46%	38,687
Mar 31, 2026	19.90	20.05	19.36	19.58	18.97	-1.71%	53,631