TE Connectivity plc (FRA:BZ4)
Germany · Delayed Price · Currency is EUR 175.00
-11.00 (-5.91%)
Last updated: May 14, 2026, 9:55 AM CET
FRA:BZ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | - | 2.84% | - |
| May 12, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 15 |
| May 11, 2026 | 173.00 | 176.00 | 172.00 | 176.00 | 176.00 | -0.56% | - |
| May 8, 2026 | 177.00 | 186.00 | 176.00 | 177.00 | 177.00 | -2.21% | 40 |
| May 7, 2026 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 4.02% | - |
| May 6, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -0.57% | 50 |
| May 5, 2026 | 173.00 | 178.00 | 173.00 | 175.00 | 175.00 | - | 60 |
| May 4, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Apr 30, 2026 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1.14% | - |
| Apr 29, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 11 |
| Apr 28, 2026 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | -2.23% | 56 |
| Apr 27, 2026 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | -4.28% | 53 |
| Apr 24, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -12.62% | 28 |
| Apr 22, 2026 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 0.94% | 50 |
| Apr 21, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 2.91% | 150 |
| Apr 20, 2026 | 206.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1.98% | 75 |
| Apr 17, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 75 |
| Apr 16, 2026 | 197.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | 180 |
| Apr 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | - |
| Apr 14, 2026 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | 2.05% | - |
| Apr 13, 2026 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.52% | 23 |
| Apr 10, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2.65% | - |
| Apr 9, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 0.53% | - |
| Apr 8, 2026 | 181.00 | 188.00 | 181.00 | 188.00 | 188.00 | 4.44% | 7 |
| Apr 7, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 1.12% | 150 |
| Apr 2, 2026 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | -0.56% | - |
| Apr 1, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 3.47% | - |
| Mar 31, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | -1.14% | - |
| Mar 30, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | -0.57% | - |
| Mar 27, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | 37 |
| Mar 26, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Mar 25, 2026 | 178.00 | 180.00 | 177.00 | 180.00 | 180.00 | 3.45% | - |
| Mar 24, 2026 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | - |
| Mar 23, 2026 | 167.00 | 175.00 | 167.00 | 174.00 | 174.00 | 2.96% | 205 |
| Mar 20, 2026 | 170.00 | 173.00 | 169.00 | 169.00 | 169.00 | -0.59% | 1 |
| Mar 19, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Mar 18, 2026 | 177.00 | 178.00 | 172.00 | 172.00 | 172.00 | -4.44% | - |
| Mar 17, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.12% | - |
| Mar 16, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 2.89% | - |
| Mar 13, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | - | - |
| Mar 12, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.14% | 50 |
| Mar 11, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | -1.13% | 9 |
| Mar 10, 2026 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | 3.51% | 31 |
| Mar 9, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | -5.00% | - |
| Mar 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.10% | - |
| Mar 5, 2026 | 179.00 | 184.00 | 179.00 | 182.00 | 182.00 | 4.00% | 20 |
| Mar 4, 2026 | 174.00 | 177.00 | 174.00 | 175.00 | 175.00 | -2.78% | 52 |
| Mar 3, 2026 | 178.00 | 180.00 | 175.00 | 180.00 | 180.00 | -7.69% | 56 |
| Mar 2, 2026 | 193.00 | 195.00 | 192.00 | 195.00 | 195.00 | -1.52% | - |
| Feb 27, 2026 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | -2.94% | - |