TE Connectivity plc (FRA:BZ4)
Germany · Delayed Price · Currency is EUR 186.00
+6.00 (3.33%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:BZ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 173.00 | 176.00 | 172.00 | 176.00 | 175.31 | -0.56% | - |
| May 8, 2026 | 177.00 | 186.00 | 176.00 | 177.00 | 176.31 | -2.21% | 40 |
| May 7, 2026 | 182.00 | 182.00 | 181.00 | 181.00 | 180.29 | 4.02% | - |
| May 6, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 173.32 | -0.57% | 50 |
| May 5, 2026 | 173.00 | 178.00 | 173.00 | 175.00 | 174.32 | - | 60 |
| May 4, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 174.32 | -1.13% | - |
| Apr 30, 2026 | 173.00 | 177.00 | 173.00 | 177.00 | 176.31 | 1.14% | - |
| Apr 29, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.32 | - | 11 |
| Apr 28, 2026 | 177.00 | 177.00 | 174.00 | 175.00 | 174.32 | -2.23% | 56 |
| Apr 27, 2026 | 183.00 | 183.00 | 179.00 | 179.00 | 178.30 | -4.28% | 53 |
| Apr 24, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.27 | -12.62% | 28 |
| Apr 22, 2026 | 206.00 | 214.00 | 206.00 | 214.00 | 213.16 | 0.94% | 50 |
| Apr 21, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 211.17 | 2.91% | 150 |
| Apr 20, 2026 | 206.00 | 210.00 | 206.00 | 206.00 | 205.19 | 1.98% | 75 |
| Apr 17, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 201.21 | 1.00% | 75 |
| Apr 16, 2026 | 197.00 | 200.00 | 196.00 | 200.00 | 199.22 | - | 180 |
| Apr 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.22 | 0.50% | - |
| Apr 14, 2026 | 197.00 | 199.00 | 197.00 | 199.00 | 198.22 | 2.05% | - |
| Apr 13, 2026 | 195.00 | 195.00 | 194.00 | 195.00 | 194.24 | 0.52% | 23 |
| Apr 10, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | 2.65% | - |
| Apr 9, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 188.26 | 0.53% | - |
| Apr 8, 2026 | 181.00 | 188.00 | 181.00 | 188.00 | 187.26 | 4.44% | 7 |
| Apr 7, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 179.30 | 1.12% | 150 |
| Apr 2, 2026 | 179.00 | 179.00 | 178.00 | 178.00 | 177.30 | -0.56% | - |
| Apr 1, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.30 | 3.47% | - |
| Mar 31, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 172.32 | -1.14% | - |
| Mar 30, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 174.32 | -0.57% | - |
| Mar 27, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.31 | -2.22% | 37 |
| Mar 26, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.30 | - | - |
| Mar 25, 2026 | 178.00 | 180.00 | 177.00 | 180.00 | 179.30 | 3.45% | - |
| Mar 24, 2026 | 172.00 | 174.00 | 172.00 | 174.00 | 173.32 | - | - |
| Mar 23, 2026 | 167.00 | 175.00 | 167.00 | 174.00 | 173.32 | 2.96% | 205 |
| Mar 20, 2026 | 170.00 | 173.00 | 169.00 | 169.00 | 168.34 | -0.59% | 1 |
| Mar 19, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 169.33 | -1.16% | - |