Tessenderlo Group NV (EBR:TESB)
Belgium · Delayed Price · Currency is EUR 22.95
-0.35 (-1.50%)
Aug 31, 2026, 5:38 PM CET
Tessenderlo Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |