Tessenderlo Group NV (FRA:TEZ)
Germany · Delayed Price · Currency is EUR 26.70
-0.15 (-0.56%)
At close: Feb 20, 2026
Tessenderlo Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.56% | - |
| Feb 19, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.74% | - |
| Feb 18, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.19% | - |
| Feb 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.70% | - |
| Feb 16, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.07% | - |
| Feb 13, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.43% | - |
| Feb 12, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 3.23% | - |
| Feb 11, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.72% | - |
| Feb 10, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.54% | - |
| Feb 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.09% | - |
| Feb 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.26% | - |
| Feb 5, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2.01% | - |
| Feb 4, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.37% | - |
| Feb 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.55% | - |
| Feb 2, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.92% | - |
| Jan 30, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.55% | - |
| Jan 29, 2026 | 27.05 | 27.45 | 27.05 | 27.45 | 27.45 | 2.81% | 86 |
| Jan 28, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.38% | - |
| Jan 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.90% | - |
| Jan 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.99% | - |
| Jan 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.52% | - |
| Jan 20, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.53% | - |
| Jan 19, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.51% | - |
| Jan 16, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 3.11% | - |
| Jan 15, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.19% | - |
| Jan 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.98% | - |
| Jan 13, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.35% | - |
| Jan 12, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.78% | - |
| Jan 9, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.96% | - |
| Jan 8, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.39% | - |
| Jan 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.98% | - |
| Jan 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.35% | - |
| Jan 5, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.39% | - |
| Jan 2, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.77% | - |
| Dec 30, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.25% | - |
| Dec 29, 2025 | 25.95 | 26.65 | 25.95 | 26.65 | 26.65 | 4.10% | 1 |
| Dec 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.73% | - |
| Dec 22, 2025 | 25.40 | 26.05 | 25.40 | 26.05 | 26.05 | 2.96% | 1 |
| Dec 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | - |
| Dec 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.20% | - |
| Dec 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.20% | - |
| Dec 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.79% | - |
| Dec 15, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.20% | - |
| Dec 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.79% | - |
| Dec 11, 2025 | 24.85 | 25.25 | 24.85 | 25.25 | 25.25 | - | 11 |
| Dec 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.32% | - |
| Dec 9, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.58% | - |
| Dec 8, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | -1.70% | 222 |