TE Connectivity plc (FRA:BZ4)
Germany · Delayed Price · Currency is EUR 199.00
-1.00 (-0.50%)
At close: Oct 23, 2025
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 3.09% | - |
| Oct 21, 2025 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 2.65% | - |
| Oct 20, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | - |
| Oct 17, 2025 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | - | - |
| Oct 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Oct 15, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 1.06% | - |
| Oct 14, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | 1.62% | 20 |
| Oct 13, 2025 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | -3.14% | - |
| Oct 10, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.52% | - |
| Oct 9, 2025 | 192.00 | 193.00 | 192.00 | 192.00 | 192.00 | 1.05% | - |
| Oct 8, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Oct 7, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.06% | - |
| Oct 6, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | - | - |
| Oct 3, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | - | - |
| Oct 2, 2025 | 187.00 | 191.00 | 187.00 | 188.00 | 188.00 | 2.17% | 3 |
| Oct 1, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.55% | - |
| 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% | - |