TE Connectivity plc (FRA:BZ4)
Germany · Delayed Price · Currency is EUR 179.00
+7.00 (4.07%)
Last updated: Jul 20, 2026, 4:28 PM CET
FRA:BZ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 4.07% | 30 |
| Jul 17, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| Jul 16, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | - |
| Jul 15, 2026 | 173.00 | 178.00 | 173.00 | 173.00 | 173.00 | - | 25 |
| Jul 14, 2026 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | -0.57% | - |
| Jul 13, 2026 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 1.16% | - |
| Jul 10, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | - | - |
| Jul 9, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 1.18% | - |
| Jul 8, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.30% | - |
| Jul 7, 2026 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 1.75% | - |
| Jul 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | - |
| Jul 3, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.30% | - |
| Jul 2, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.16% | - |
| Jul 1, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| Jun 30, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | -0.57% | - |
| Jun 29, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 0.58% | - |
| Jun 26, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.81% | - |
| Jun 25, 2026 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | -0.56% | 40 |
| Jun 24, 2026 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 4.07% | - |
| Jun 23, 2026 | 183.00 | 183.00 | 172.00 | 172.00 | 172.00 | -7.03% | - |
| Jun 22, 2026 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.07% | - |
| Jun 19, 2026 | 187.00 | 192.00 | 187.00 | 187.00 | 187.00 | 1.63% | 3 |
| Jun 18, 2026 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | - |
| Jun 17, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | - | - |
| Jun 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.10% | - |
| Jun 15, 2026 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 2.25% | - |
| Jun 12, 2026 | 178.00 | 178.00 | 177.00 | 178.00 | 178.00 | 2.30% | - |
| Jun 11, 2026 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | -1.69% | - |
| Jun 10, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | - | - |
| Jun 9, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.75% | - |
| Jun 8, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.15% | - |
| Jun 5, 2026 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jun 4, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jun 3, 2026 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 3.33% | 35 |
| Jun 2, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | -1.10% | - |
| Jun 1, 2026 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 1.68% | 119 |
| May 29, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | - |
| May 28, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | - |
| May 27, 2026 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 2.86% | - |
| May 26, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 1.16% | - |
| May 25, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| May 22, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | 0.98% | - |
| May 21, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 171.33 | 2.38% | 9 |
| May 20, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.34 | -0.59% | - |
| May 19, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 168.34 | -3.43% | 35 |
| May 18, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 174.32 | -2.23% | - |
| May 15, 2026 | 175.00 | 179.00 | 174.00 | 179.00 | 178.30 | 0.56% | 150 |
| May 14, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 177.30 | -4.30% | - |
| May 13, 2026 | 181.00 | 186.00 | 179.00 | 186.00 | 185.27 | 5.68% | 75 |
| May 12, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.31 | - | 15 |