Tessenderlo Group NV (FRA:TEZ)
Germany · Delayed Price · Currency is EUR 17.06
-0.72 (-4.05%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:TEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -4.05% | 150 |
| Oct 22, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.11% | - |
| Oct 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.91% | - |
| Oct 20, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.33% | - |
| Oct 19, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -3.63% | - |
| Oct 16, 2026 | 18.84 | 18.84 | 18.74 | 18.74 | 18.74 | -4.97% | 150 |
| Oct 15, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.20% | - |
| Oct 14, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.20% | - |
| Oct 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.30% | - |
| Oct 12, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Oct 9, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.33% | - |
| Oct 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.24% | 120 |
| Oct 7, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 2.30% | - |
| Oct 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.24% | - |
| Oct 1, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Sep 30, 2026 | 19.62 | 20.05 | 19.62 | 20.05 | 20.05 | 1.26% | 829 |
| Sep 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.25% | - |
| Sep 28, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Sep 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.23% | - |
| Sep 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.64% | - |
| Sep 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 3.47% | - |
| Sep 22, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% | - |
| Sep 21, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.41% | - |
| 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% | - |