TE Connectivity plc (FRA:BZ4)
Germany · Delayed Price · Currency is EUR 182.00
+1.00 (0.55%)
At close: Sep 26, 2025
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 185.00 | 188.00 | 183.00 | 183.00 | 183.00 | -0.54% | 360 |
| Sep 29, 2025 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | 1.10% | - |
| Sep 26, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 0.55% | - |
| Sep 25, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -3.21% | - |
| Sep 24, 2025 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1.63% | - |
| Sep 23, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.10% | - |
| Sep 22, 2025 | 183.00 | 186.00 | 182.00 | 182.00 | 182.00 | -1.62% | 345 |
| Sep 19, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 2.21% | - |
| Sep 18, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 1.69% | - |
| Sep 17, 2025 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | 0.56% | - |
| Sep 16, 2025 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -1.12% | - |
| Sep 15, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | - |
| Sep 12, 2025 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 1.12% | - |
| Sep 11, 2025 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | - | - |
| Sep 10, 2025 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 1.71% | - |
| Sep 9, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Sep 8, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Sep 5, 2025 | 177.00 | 183.00 | 175.00 | 175.00 | 175.00 | 1.16% | 4 |
| Sep 4, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 0.58% | - |
| Sep 3, 2025 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Sep 2, 2025 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | -2.29% | 5 |
| Sep 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | - |
| Aug 29, 2025 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Aug 28, 2025 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 27, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Aug 26, 2025 | 175.00 | 177.00 | 171.00 | 177.00 | 177.00 | 4.12% | 22 |
| Aug 25, 2025 | 173.00 | 174.00 | 170.00 | 170.00 | 170.00 | 0.59% | 22 |
| Aug 22, 2025 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | - |
| Aug 21, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 168.39 | -1.17% | - |
| Aug 20, 2025 | 173.00 | 173.00 | 171.00 | 171.00 | 170.38 | - | - |
| Aug 19, 2025 | 173.00 | 173.00 | 171.00 | 171.00 | 170.38 | 0.59% | - |
| Aug 18, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 169.39 | -2.30% | - |
| Aug 15, 2025 | 177.00 | 177.00 | 174.00 | 174.00 | 173.37 | 1.16% | - |
| Aug 14, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 171.38 | -1.71% | - |
| Aug 13, 2025 | 173.00 | 175.00 | 172.00 | 175.00 | 174.37 | 3.55% | 1 |
| Aug 12, 2025 | 171.00 | 171.00 | 169.00 | 169.00 | 168.39 | -1.17% | - |
| Aug 11, 2025 | 172.00 | 173.00 | 171.00 | 171.00 | 170.38 | -1.16% | - |
| Aug 8, 2025 | 170.00 | 173.00 | 169.00 | 173.00 | 172.37 | -2.26% | 47 |
| Aug 7, 2025 | 170.00 | 177.00 | 170.00 | 177.00 | 176.36 | 3.51% | 40 |
| Aug 6, 2025 | 173.00 | 174.00 | 171.00 | 171.00 | 170.38 | -1.16% | 50 |
| Aug 5, 2025 | 176.00 | 176.00 | 173.00 | 173.00 | 172.37 | - | - |
| Aug 4, 2025 | 174.00 | 174.00 | 173.00 | 173.00 | 172.37 | - | - |
| Aug 1, 2025 | 178.00 | 178.00 | 173.00 | 173.00 | 172.37 | -2.26% | 25 |
| Jul 31, 2025 | 179.00 | 180.00 | 177.00 | 177.00 | 176.36 | -1.12% | - |
| Jul 30, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 178.35 | - | - |
| Jul 29, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 178.35 | -1.10% | - |
| Jul 28, 2025 | 178.00 | 181.00 | 178.00 | 181.00 | 180.35 | 4.62% | 15 |
| Jul 25, 2025 | 174.00 | 174.00 | 173.00 | 173.00 | 172.37 | 3.59% | - |
| Jul 24, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 166.40 | 6.37% | - |
| Jul 23, 2025 | 153.00 | 157.00 | 153.00 | 157.00 | 156.43 | 5.37% | - |