Tessenderlo Group NV (FRA:TEZ)
Germany · Delayed Price · Currency is EUR 20.75
+0.10 (0.48%)
At close: Sep 18, 2026
FRA:TEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.48% | - |
| Sep 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.24% | - |
| Sep 16, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.72% | - |
| Sep 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% | - |
| Sep 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.78% | - |
| Sep 11, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.05% | - |
| Sep 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | - |
| Sep 9, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 8, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.49% | - |
| Sep 7, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.68% | - |
| Sep 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Sep 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Sep 1, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.52% | - |
| Aug 31, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.33% | - |
| Aug 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 6.79% | - |
| Aug 27, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 7.54% | - |
| Aug 26, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.74% | - |
| Aug 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% | - |
| Aug 21, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% | - |
| Aug 20, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% | - |
| Aug 19, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.21% | - |
| Aug 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.20% | - |
| Aug 17, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.21% | - |
| Aug 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.06% | - |
| Aug 13, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 200 |
| Aug 12, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.47% | - |
| Aug 11, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% | - |
| Aug 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.16% | - |
| Aug 7, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.94% | - |
| Aug 6, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.71% | - |
| Aug 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Aug 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% | 15 |
| Aug 3, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.72% | - |
| Jul 31, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.95% | - |
| Jul 30, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.96% | - |
| Jul 29, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.22% | - |
| Jul 28, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.22% | - |
| Jul 27, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.74% | - |
| Jul 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.21% | - |
| Jul 23, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.98% | - |
| Jul 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | - |
| Jul 21, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -3.08% | - |
| Jul 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.20% | - |
| Jul 17, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 3.22% | - |
| Jul 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Jul 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.53% | - |
| Jul 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.71% | - |