Tessenderlo Group NV (LON:0KCP)
London · Delayed Price · Currency is GBP · Price in EUR 26.65
-0.48 (-1.75%)
At close: Dec 4, 2025
Tessenderlo Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.65 | 26.55 | 26.55 | 26.55 | 26.55 | -0.38% | 4 |
| Dec 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.75% | - |
| Dec 3, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.36% | - |
| Dec 2, 2025 | 27.73 | 27.50 | 27.50 | 27.50 | 27.50 | 1.10% | 185 |
| Dec 1, 2025 | 27.13 | 27.20 | 27.20 | 27.20 | 27.20 | 0.28% | - |
| Nov 28, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.73% | - |
| Nov 27, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.28% | - |
| Nov 26, 2025 | 26.70 | 27.25 | 26.70 | 27.25 | 27.25 | 2.06% | 1 |
| Nov 25, 2025 | 25.93 | 26.70 | 26.10 | 26.70 | 26.70 | 3.59% | 11 |
| Nov 24, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.87% | - |
| Nov 21, 2025 | 25.38 | 26.10 | 26.00 | 26.00 | 26.00 | 0.39% | 20 |
| Nov 20, 2025 | 26.10 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 16 |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.76% | - |
| Nov 18, 2025 | 25.48 | 25.55 | 25.55 | 25.55 | 25.55 | -0.49% | 1 |
| Nov 17, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.44% | - |
| Nov 14, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.14% | - |
| Nov 13, 2025 | 26.05 | 26.35 | 26.20 | 26.35 | 26.35 | - | 114 |
| Nov 12, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 2.03% | - |
| Nov 11, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.29% | - |
| Nov 10, 2025 | 25.88 | 26.10 | 25.90 | 25.90 | 25.90 | 0.68% | 1 |
| Nov 7, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.06% | - |
| Nov 6, 2025 | 25.88 | 26.00 | 26.00 | 26.00 | 26.00 | -1.14% | 45 |
| Nov 5, 2025 | 25.93 | 26.30 | 26.30 | 26.30 | 26.30 | -0.94% | - |
| Nov 4, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.19% | - |
| Nov 3, 2025 | 25.78 | 26.50 | 26.50 | 26.50 | 26.50 | 2.42% | - |
| Oct 31, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.86% | - |
| Oct 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.19% | - |
| Oct 29, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| Oct 28, 2025 | 26.10 | 26.15 | 26.15 | 26.15 | 26.15 | -3.15% | 3,432 |
| Oct 27, 2025 | 26.95 | 27.00 | 27.00 | 27.00 | 27.00 | -0.18% | - |
| Oct 24, 2025 | 27.28 | 27.05 | 27.05 | 27.05 | 27.05 | -0.92% | 10 |
| Oct 23, 2025 | 26.20 | 27.30 | 26.85 | 27.30 | 27.30 | 5.41% | 1,268 |
| Oct 22, 2025 | 25.28 | 25.90 | 25.90 | 25.90 | 25.90 | 2.17% | 1,100 |
| Oct 21, 2025 | 25.73 | 25.80 | 25.25 | 25.35 | 25.35 | -1.55% | 35 |
| Oct 20, 2025 | 25.68 | 25.75 | 25.75 | 25.75 | 25.75 | 0.10% | 10 |
| Oct 17, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.68% | - |
| Oct 16, 2025 | 25.68 | 25.90 | 25.90 | 25.90 | 25.90 | 0.29% | 2 |
| Oct 15, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.08% | - |
| Oct 14, 2025 | 25.23 | 25.55 | 25.55 | 25.55 | 25.55 | - | 34 |
| Oct 13, 2025 | 25.18 | 25.55 | 25.55 | 25.55 | 25.55 | -0.68% | 13 |
| Oct 10, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.77% | - |
| Oct 9, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.48% | - |
| Oct 8, 2025 | 26.20 | 26.05 | 26.05 | 26.05 | 26.05 | -0.57% | 3 |
| Oct 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.75% | - |
| Oct 6, 2025 | 25.93 | 26.00 | 25.75 | 25.75 | 25.75 | -1.34% | 1 |
| Oct 3, 2025 | 25.68 | 26.10 | 25.70 | 26.10 | 26.10 | 0.77% | 3 |
| Oct 2, 2025 | 25.68 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | - |
| Oct 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.36% | - |
| Sep 30, 2025 | 25.58 | 25.65 | 25.65 | 25.65 | 25.65 | 0.59% | - |
| Sep 29, 2025 | 25.48 | 25.50 | 25.50 | 25.50 | 25.50 | 0.10% | 2 |