Tessenderlo Group NV (FRA:TEZ)
Germany · Delayed Price · Currency is EUR 20.70
-0.15 (-0.72%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:TEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | - | -0.24% | - |
| Apr 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.55% | - |
| Apr 20, 2026 | 20.95 | 21.55 | 20.95 | 21.55 | 21.55 | 3.11% | 375 |
| Apr 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% | - |
| Apr 16, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | - |
| Apr 15, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.18% | - |
| Apr 14, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.95% | - |
| Apr 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.48% | - |
| Apr 10, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.72% | - |
| Apr 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% | - |
| Apr 8, 2026 | 21.40 | 21.40 | 20.95 | 20.95 | 20.95 | 3.46% | 148 |
| Apr 7, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.76% | - |
| Apr 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.22% | - |
| Apr 1, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.81% | - |
| Mar 31, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.20% | - |
| Mar 30, 2026 | 20.30 | 20.30 | 19.86 | 19.86 | 19.86 | -7.84% | 150 |
| 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% | - |