TE Connectivity plc (FRA:BZ4)
Germany · Delayed Price · Currency is EUR 193.00
-3.00 (-1.53%)
At close: Dec 1, 2025
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.53% | - |
| Nov 28, 2025 | 193.00 | 196.00 | 187.00 | 196.00 | 196.00 | 1.03% | 515 |
| Nov 27, 2025 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | - | - |
| Nov 26, 2025 | 191.00 | 195.00 | 191.00 | 194.00 | 194.00 | 3.19% | 559 |
| Nov 25, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | - | - |
| Nov 24, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |
| Nov 21, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | -7.50% | 25 |
| Nov 20, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 199.38 | 0.50% | - |
| Nov 19, 2025 | 199.00 | 199.00 | 198.00 | 199.00 | 198.39 | -0.50% | - |
| Nov 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.38 | -0.99% | - |
| Nov 17, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 201.38 | 3.06% | - |
| Nov 14, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 195.40 | -7.55% | - |
| Nov 13, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.35 | -1.85% | - |
| Nov 12, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 215.34 | 1.89% | 25 |
| Nov 11, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.35 | 2.91% | - |
| Nov 10, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 205.37 | -0.96% | - |
| Nov 7, 2025 | 208.00 | 210.00 | 208.00 | 208.00 | 207.36 | -2.80% | - |
| Nov 6, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.34 | 3.88% | - |
| Nov 5, 2025 | 210.00 | 212.00 | 206.00 | 206.00 | 205.37 | -5.50% | - |
| Nov 3, 2025 | 212.00 | 218.00 | 212.00 | 218.00 | 217.33 | 2.83% | 55 |
| Oct 31, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 211.35 | - | - |
| Oct 30, 2025 | 208.00 | 212.00 | 206.00 | 212.00 | 211.35 | 0.95% | - |
| Oct 29, 2025 | 202.00 | 210.00 | 202.00 | 210.00 | 209.35 | 5.00% | 1,000 |
| Oct 28, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 199.38 | -0.99% | - |
| Oct 27, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 201.38 | 1.00% | - |
| Oct 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.38 | 0.50% | - |
| Oct 23, 2025 | 196.00 | 199.00 | 196.00 | 199.00 | 198.39 | -0.50% | 25 |
| Oct 22, 2025 | 195.00 | 200.00 | 195.00 | 200.00 | 199.38 | 3.09% | - |
| Oct 21, 2025 | 192.00 | 194.00 | 192.00 | 194.00 | 193.40 | 2.65% | - |
| Oct 20, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 188.42 | -0.53% | - |
| Oct 17, 2025 | 189.00 | 190.00 | 188.00 | 190.00 | 189.42 | - | - |
| Oct 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.42 | - | - |
| Oct 15, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 189.42 | 1.06% | - |
| Oct 14, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 187.42 | 1.62% | 20 |
| Oct 13, 2025 | 185.00 | 185.00 | 184.00 | 185.00 | 184.43 | -3.14% | - |
| Oct 10, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.41 | -0.52% | - |
| Oct 9, 2025 | 192.00 | 193.00 | 192.00 | 192.00 | 191.41 | 1.05% | - |
| Oct 8, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.42 | - | - |
| Oct 7, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.42 | 1.06% | - |
| Oct 6, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 187.42 | - | - |
| Oct 3, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 187.42 | - | - |
| Oct 2, 2025 | 187.00 | 191.00 | 187.00 | 188.00 | 187.42 | 2.17% | 3 |
| Oct 1, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.43 | 0.55% | - |
| Sep 30, 2025 | 185.00 | 188.00 | 183.00 | 183.00 | 182.44 | -0.54% | 360 |
| Sep 29, 2025 | 184.00 | 184.00 | 183.00 | 184.00 | 183.43 | 1.10% | - |
| Sep 26, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 181.44 | 0.55% | - |
| Sep 25, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 180.44 | -3.21% | - |
| Sep 24, 2025 | 185.00 | 187.00 | 185.00 | 187.00 | 186.42 | 1.63% | - |
| Sep 23, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.43 | 1.10% | - |
| Sep 22, 2025 | 183.00 | 186.00 | 182.00 | 182.00 | 181.44 | -1.62% | 345 |