Tessenderlo Group NV (EBR:TESB)
Belgium · Delayed Price · Currency is EUR 17.16
+0.10 (0.59%)
Oct 30, 2026, 5:37 PM CET
Tessenderlo Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.04 | 17.16 | 16.88 | 17.16 | 17.16 | 0.59% | 23,276 |
| Oct 29, 2026 | 17.06 | 17.18 | 16.96 | 17.06 | 17.06 | - | 18,417 |
| Oct 28, 2026 | 17.20 | 17.30 | 16.94 | 17.06 | 17.06 | 0.59% | 21,677 |
| Oct 27, 2026 | 17.20 | 17.24 | 16.94 | 16.96 | 16.96 | -1.40% | 30,967 |
| Oct 26, 2026 | 17.44 | 17.66 | 17.20 | 17.20 | 17.20 | -1.83% | 27,446 |
| Oct 23, 2026 | 17.48 | 17.78 | 17.36 | 17.52 | 17.52 | 1.27% | 28,957 |
| Oct 22, 2026 | 18.02 | 18.06 | 17.28 | 17.30 | 17.30 | -4.00% | 29,794 |
| Oct 21, 2026 | 18.00 | 18.32 | 17.80 | 18.02 | 18.02 | -0.11% | 21,095 |
| Oct 20, 2026 | 17.90 | 18.10 | 17.66 | 18.04 | 18.04 | 0.89% | 22,039 |
| Oct 19, 2026 | 18.26 | 18.40 | 17.76 | 17.88 | 17.88 | -2.30% | 47,646 |
| Oct 16, 2026 | 18.70 | 19.16 | 18.30 | 18.30 | 18.30 | -4.09% | 75,523 |
| Oct 15, 2026 | 19.96 | 20.10 | 18.90 | 19.08 | 19.08 | -4.41% | 114,712 |
| Oct 14, 2026 | 20.10 | 20.30 | 19.94 | 19.96 | 19.96 | -0.20% | 13,713 |
| Oct 13, 2026 | 19.98 | 20.15 | 19.94 | 20.00 | 20.00 | -0.25% | 7,753 |
| Oct 12, 2026 | 20.35 | 20.35 | 19.94 | 20.05 | 20.05 | -0.25% | 16,431 |
| Oct 9, 2026 | 20.25 | 20.50 | 19.98 | 20.10 | 20.10 | - | 10,939 |
| Oct 8, 2026 | 19.78 | 20.20 | 19.50 | 20.10 | 20.10 | 1.52% | 17,582 |
| Oct 7, 2026 | 20.00 | 20.25 | 19.74 | 19.80 | 19.80 | -2.46% | 9,275 |
| Oct 6, 2026 | 20.00 | 20.30 | 19.80 | 20.30 | 20.30 | 3.47% | 10,138 |
| Oct 5, 2026 | 19.60 | 19.94 | 19.60 | 19.62 | 19.62 | 0.10% | 16,918 |
| Oct 2, 2026 | 19.64 | 19.84 | 19.60 | 19.60 | 19.60 | - | 14,757 |
| Oct 1, 2026 | 20.10 | 20.10 | 19.60 | 19.60 | 19.60 | -3.45% | 16,817 |
| Sep 30, 2026 | 19.94 | 20.30 | 19.86 | 20.30 | 20.30 | 2.22% | 23,881 |
| Sep 29, 2026 | 20.15 | 20.15 | 19.84 | 19.86 | 19.86 | -0.95% | 12,790 |
| Sep 28, 2026 | 20.30 | 20.50 | 20.05 | 20.05 | 20.05 | -1.23% | 16,007 |
| Sep 25, 2026 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | - | 19,383 |
| Sep 24, 2026 | 20.50 | 20.75 | 20.30 | 20.30 | 20.30 | -1.22% | 10,401 |
| Sep 23, 2026 | 21.10 | 21.15 | 20.50 | 20.55 | 20.55 | -2.61% | 9,678 |
| Sep 22, 2026 | 20.40 | 21.25 | 20.40 | 21.10 | 21.10 | 3.43% | 12,282 |
| Sep 21, 2026 | 20.45 | 20.65 | 20.40 | 20.40 | 20.40 | -0.49% | 10,009 |
| 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 |