TE Connectivity plc (FRA:BZ4)
Germany · Delayed Price · Currency is EUR 176.00
-2.00 (-1.12%)
At close: Sep 18, 2026
FRA:BZ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Sep 17, 2026 | 181.00 | 181.00 | 175.00 | 178.00 | 178.00 | 3.49% | 60 |
| Sep 16, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | -0.58% | - |
| Sep 15, 2026 | 173.00 | 173.00 | 168.00 | 173.00 | 173.00 | -3.89% | - |
| Sep 14, 2026 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2.27% | - |
| Sep 11, 2026 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 4.14% | - |
| Sep 10, 2026 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Sep 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -3.39% | - |
| Sep 8, 2026 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 0.57% | - |
| Sep 7, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Sep 4, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 1.16% | - |
| Sep 3, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | -1.14% | - |
| Sep 2, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 1.74% | - |
| Sep 1, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 1.18% | - |
| Aug 31, 2026 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -0.58% | 26 |
| Aug 28, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 3 |
| Aug 27, 2026 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | 2.40% | - |
| Aug 26, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -2.91% | - |
| Aug 25, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | -3.37% | 39 |
| Aug 24, 2026 | 172.00 | 178.00 | 172.00 | 178.00 | 178.00 | 2.89% | 100 |
| Aug 21, 2026 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 2.17% | 31 |
| Aug 20, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.33 | -1.73% | - |
| Aug 19, 2026 | 174.00 | 174.00 | 170.00 | 173.00 | 172.32 | -3.89% | - |
| Aug 18, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 179.29 | -0.55% | - |
| Aug 17, 2026 | 182.00 | 182.00 | 181.00 | 181.00 | 180.29 | -1.09% | - |
| Aug 14, 2026 | 181.00 | 188.00 | 181.00 | 183.00 | 182.28 | - | 27 |
| Aug 13, 2026 | 189.00 | 189.00 | 181.00 | 183.00 | 182.28 | -4.19% | 62 |
| Aug 12, 2026 | 185.00 | 191.00 | 185.00 | 191.00 | 190.25 | 3.80% | - |
| Aug 11, 2026 | 181.00 | 184.00 | 180.00 | 184.00 | 183.28 | 1.10% | - |
| Aug 10, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.29 | -3.19% | 90 |
| Aug 7, 2026 | 182.00 | 188.00 | 182.00 | 188.00 | 187.26 | -0.53% | 25 |
| Aug 6, 2026 | 187.00 | 189.00 | 186.00 | 189.00 | 188.26 | - | 20 |
| Aug 5, 2026 | 186.00 | 189.00 | 186.00 | 189.00 | 188.26 | 6.18% | 77 |
| Aug 4, 2026 | 178.00 | 179.00 | 178.00 | 178.00 | 177.30 | -0.56% | 75 |
| Aug 3, 2026 | 178.00 | 179.00 | 177.00 | 179.00 | 178.30 | 0.56% | - |
| Jul 31, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.30 | -1.11% | - |
| Jul 30, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 179.29 | -2.17% | - |
| Jul 29, 2026 | 191.00 | 191.00 | 184.00 | 184.00 | 183.28 | 2.79% | 10 |
| Jul 28, 2026 | 180.00 | 180.00 | 179.00 | 179.00 | 178.30 | 4.07% | - |
| Jul 27, 2026 | 178.00 | 178.00 | 172.00 | 172.00 | 171.32 | -1.15% | - |
| Jul 24, 2026 | 172.00 | 174.00 | 172.00 | 174.00 | 173.32 | 1.75% | - |
| Jul 23, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 170.33 | 1.79% | - |
| Jul 22, 2026 | 180.00 | 180.00 | 168.00 | 168.00 | 167.34 | -4.55% | - |
| Jul 21, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.31 | -1.68% | - |
| Jul 20, 2026 | 177.00 | 179.00 | 177.00 | 179.00 | 178.30 | 4.07% | 30 |
| Jul 17, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 171.32 | -0.58% | - |
| Jul 16, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 172.32 | - | - |
| Jul 15, 2026 | 173.00 | 178.00 | 173.00 | 173.00 | 172.32 | - | 25 |
| Jul 14, 2026 | 171.00 | 173.00 | 171.00 | 173.00 | 172.32 | -0.57% | - |
| Jul 13, 2026 | 173.00 | 174.00 | 173.00 | 174.00 | 173.32 | 1.16% | - |