Tessenderlo Group NV (FRA:TEZ)
Germany · Delayed Price · Currency is EUR 21.55
-0.20 (-0.92%)
At close: Mar 27, 2026
FRA:TEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.92% | - |
| Mar 26, 2026 | 23.20 | 23.20 | 21.75 | 21.75 | 21.75 | -10.49% | 191 |
| Mar 25, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.89% | - |
| Mar 24, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.85% | - |
| Mar 23, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -2.87% | - |
| Mar 20, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -3.56% | - |
| Mar 19, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.56% | - |
| Mar 18, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.60% | - |
| Mar 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.15% | - |
| Mar 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.20% | - |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.61% | - |
| Mar 12, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | - |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | - |
| Mar 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.66% | - |
| Mar 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Mar 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Mar 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.20% | - |
| Mar 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.33% | - |
| Mar 3, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.19% | - |
| Mar 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -2.46% | - |
| Feb 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.31% | - |
| Feb 26, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.37% | - |
| Feb 25, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.75% | - |
| Feb 24, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Feb 23, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.19% | - |
| 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% | - |