Tessenderlo Group NV (FRA:TEZ)
Germany · Delayed Price · Currency is EUR 21.60
+0.15 (0.70%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:TEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 20.75 | -1.38% | - |
| Jun 1, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.04 | 2.84% | - |
| May 29, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.46 | 1.44% | - |
| May 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.17 | -2.11% | - |
| May 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.60 | 1.67% | - |
| May 26, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.26 | -2.10% | - |
| May 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.70 | -0.23% | - |
| May 22, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 20.75 | 3.37% | - |
| May 21, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.07 | 0.48% | - |
| May 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 19.97 | -2.36% | - |
| May 19, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.46 | 0.71% | - |
| May 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.31 | -1.41% | - |
| May 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.60 | -2.07% | - |
| May 14, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.04 | 2.11% | - |
| May 13, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.60 | 4.16% | - |
| May 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.78 | -1.21% | - |
| May 11, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.02 | -1.19% | - |
| May 8, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.26 | -2.33% | - |
| May 7, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 20.75 | 0.70% | - |
| May 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.60 | 2.16% | - |
| May 5, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.17 | -3.92% | - |
| May 4, 2026 | 21.25 | 21.70 | 21.25 | 21.70 | 20.99 | 3.58% | 2 |
| Apr 30, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.26 | -1.64% | - |
| Apr 29, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.60 | 0.95% | - |
| Apr 28, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.41 | 1.20% | - |
| Apr 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.17 | 0.72% | - |
| Apr 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.02 | -0.72% | - |
| Apr 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.17 | -0.24% | - |
| Apr 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.22 | -0.48% | - |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.31 | -2.55% | - |
| Apr 20, 2026 | 20.95 | 21.55 | 20.95 | 21.55 | 20.84 | 3.11% | 375 |
| Apr 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.22 | 0.24% | - |
| Apr 16, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.17 | -0.24% | - |
| Apr 15, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.22 | -1.18% | - |
| Apr 14, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.46 | 0.95% | - |
| Apr 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.26 | -0.48% | - |
| Apr 10, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.36 | 0.72% | - |
| Apr 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.22 | -0.24% | - |
| Apr 8, 2026 | 21.40 | 21.40 | 20.95 | 20.95 | 20.26 | 3.46% | 148 |
| Apr 7, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 19.59 | 1.76% | - |
| Apr 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.25 | 1.22% | - |
| Apr 1, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.02 | -0.81% | - |
| Mar 31, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.17 | -0.20% | - |
| Mar 30, 2026 | 20.30 | 20.30 | 19.86 | 19.86 | 19.21 | -7.84% | 150 |
| Mar 27, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.84 | -0.92% | - |
| Mar 26, 2026 | 23.20 | 23.20 | 21.75 | 21.75 | 21.04 | -10.49% | 191 |
| Mar 25, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 23.50 | 1.89% | - |
| Mar 24, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.07 | 0.85% | - |
| Mar 23, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 22.88 | -2.87% | - |
| Mar 20, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 23.55 | -3.56% | - |