Tessenderlo Group NV (FRA:TEZ)
Germany · Delayed Price · Currency is EUR 20.85
+0.65 (3.22%)
At close: Jul 17, 2026
FRA:TEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.51% | - |
| Jul 9, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -2.20% | - |
| Jul 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.20% | - |
| Jul 7, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.70% | - |
| Jul 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% | - |
| Jul 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -2.20% | - |
| Jul 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 7.33% | - |
| Jul 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.10% | - |
| Jun 30, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -2.05% | - |
| Jun 29, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.51% | - |
| Jun 26, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | - |
| Jun 25, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | - |
| Jun 24, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.70% | - |
| Jun 23, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -2.40% | - |
| Jun 22, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.45% | - |
| Jun 19, 2026 | 20.35 | 20.75 | 20.35 | 20.75 | 20.75 | 1.97% | 123 |
| Jun 18, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.50% | - |
| Jun 17, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.99% | - |
| Jun 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.46% | - |
| Jun 15, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2.24% | - |
| Jun 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 4.25% | - |
| Jun 11, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.43% | - |
| Jun 10, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.71% | - |
| Jun 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.81% | - |
| Jun 8, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -3.12% | - |
| Jun 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.23% | - |
| Jun 4, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -6.25% | - |
| Jun 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.03% | - |
| Jun 2, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 20.76 | -1.38% | - |
| Jun 1, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.05 | 2.84% | - |
| May 29, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.47 | 1.44% | - |
| May 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.18 | -2.11% | - |
| May 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.62 | 1.67% | - |
| May 26, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.28 | -2.10% | - |
| May 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.71 | -0.23% | - |
| May 22, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 20.76 | 3.37% | - |
| May 21, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.09 | 0.48% | - |
| May 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 19.99 | -2.36% | - |
| May 19, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.47 | 0.71% | - |
| May 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.33 | -1.41% | - |
| May 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.62 | -2.07% | - |
| May 14, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.05 | 2.11% | - |
| May 13, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.62 | 4.16% | - |
| May 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 19.80 | -1.21% | - |
| May 11, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.04 | -1.19% | - |