Tessenderlo Group NV (LON:0KCP)
London · Delayed Price · Currency is GBP · Price in EUR 26.05
+0.05 (0.19%)
At close: Sep 4, 2025
Tessenderlo Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.00 | 26.25 | 26.05 | 26.25 | 26.25 | 0.77% | 635 |
| Sep 4, 2025 | 26.00 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% | - |
| Sep 3, 2025 | 25.78 | 26.00 | 25.65 | 26.00 | 26.00 | 1.17% | 50 |
| Sep 2, 2025 | 26.15 | 25.70 | 25.70 | 25.70 | 25.70 | -1.53% | 35 |
| Sep 1, 2025 | 26.00 | 26.10 | 26.10 | 26.10 | 26.10 | 0.19% | 1 |
| Aug 29, 2025 | 25.73 | 26.05 | 26.05 | 26.05 | 26.05 | 1.36% | 6 |
| Aug 28, 2025 | 26.05 | 26.30 | 25.70 | 25.70 | 25.70 | -4.28% | 506 |
| Aug 27, 2025 | 26.90 | 26.85 | 26.80 | 26.85 | 26.85 | -1.74% | 30 |
| Aug 26, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.82% | - |
| Aug 25, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.46% | 265 |
| Aug 22, 2025 | 26.00 | 27.50 | 27.20 | 27.43 | 27.43 | 4.28% | 21 |
| Aug 21, 2025 | 26.70 | 26.40 | 26.25 | 26.30 | 26.30 | -2.05% | 237 |
| Aug 20, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.65% | - |
| Aug 19, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 2.76% | - |
| Aug 18, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -1.13% | 476 |
| Aug 15, 2025 | 26.35 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 2 |
| Aug 14, 2025 | 26.05 | 26.20 | 26.20 | 26.20 | 26.20 | 0.19% | 229 |
| Aug 13, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.38% | - |
| Aug 12, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.51% | - |
| Aug 11, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.31% | - |
| Aug 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.83% | - |
| Aug 7, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.84% | - |
| Aug 6, 2025 | 26.80 | 26.80 | 26.65 | 26.80 | 26.80 | - | 3 |
| Aug 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.19% | - |
| Aug 4, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.10% | - |
| Aug 1, 2025 | 26.10 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Jul 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.31% | - |
| Jul 30, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.74% | - |
| Jul 29, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.00% | - |
| Jul 28, 2025 | 27.38 | 27.50 | 27.50 | 27.50 | 27.50 | 0.46% | 10 |
| Jul 25, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.90% | - |
| Jul 24, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 5.04% | - |
| Jul 23, 2025 | 26.60 | 26.30 | 26.30 | 26.30 | 26.30 | 0.19% | 140 |
| Jul 22, 2025 | 26.15 | 26.40 | 26.15 | 26.25 | 26.25 | -0.94% | 7 |
| Jul 21, 2025 | 26.30 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | 37 |
| Jul 18, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.19% | - |
| Jul 17, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.13% | - |
| Jul 16, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.38% | - |
| Jul 15, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.30% | - |
| Jul 14, 2025 | 26.90 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jul 11, 2025 | 26.75 | 27.20 | 27.20 | 27.20 | 27.20 | 1.12% | 1 |
| Jul 10, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.07% | - |
| Jul 9, 2025 | 26.00 | 26.15 | 26.10 | 26.10 | 26.10 | 0.19% | 150 |
| Jul 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | - |
| Jul 7, 2025 | 26.00 | 26.05 | 26.05 | 26.05 | 26.05 | 0.58% | - |
| Jul 4, 2025 | 26.35 | 26.15 | 25.90 | 25.90 | 25.90 | -1.33% | 100 |
| Jul 3, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% | - |
| Jul 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.95% | - |
| Jul 1, 2025 | 25.48 | 25.45 | 25.45 | 25.45 | 25.45 | -0.59% | 500 |
| Jun 30, 2025 | 25.63 | 25.60 | 25.60 | 25.60 | 25.60 | -0.68% | - |