Tessenderlo Group NV (LON:0KCP)
London · Delayed Price · Currency is GBP · Price in EUR 20.30
-0.10 (-0.49%)
At close: Sep 25, 2026
LON:0KCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 20.90 | 20.90 | 20.30 | 20.36 | 20.36 | -0.22% | 110 |
| Sep 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.21% | - |
| Sep 23, 2026 | 20.90 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% | - |
| Sep 22, 2026 | 20.40 | 20.55 | 20.55 | 20.55 | 20.55 | -0.48% | - |
| Sep 21, 2026 | 20.55 | 20.75 | 20.55 | 20.65 | 20.65 | 0.73% | 76 |
| Sep 18, 2026 | 21.03 | 20.50 | 20.50 | 20.50 | 20.50 | -1.68% | 157 |
| Sep 17, 2026 | 21.03 | 20.85 | 20.85 | 20.85 | 20.85 | -0.95% | 1,136 |
| Sep 16, 2026 | 21.03 | 21.05 | 21.05 | 21.05 | 21.05 | 1.20% | 70 |
| Sep 15, 2026 | 20.85 | 20.85 | 20.75 | 20.80 | 20.80 | -1.42% | 1,304 |
| Sep 14, 2026 | 21.03 | 21.10 | 21.05 | 21.10 | 21.10 | -0.24% | 766 |
| Sep 11, 2026 | 21.78 | 21.35 | 21.00 | 21.15 | 21.15 | -5.37% | 11 |
| Sep 10, 2026 | 22.30 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| Sep 9, 2026 | 22.65 | 22.50 | 22.30 | 22.30 | 22.30 | 1.71% | 160 |
| Sep 8, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.69% | - |
| Sep 7, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -2.13% | - |
| Sep 4, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.45% | - |
| Sep 3, 2026 | 22.10 | 22.30 | 22.10 | 22.15 | 22.15 | -1.34% | 765 |
| Sep 2, 2026 | 22.25 | 22.45 | 22.28 | 22.45 | 22.45 | -0.66% | 99 |
| Sep 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 31, 2026 | 23.15 | 23.20 | 22.40 | 22.40 | 22.40 | -3.97% | 1,807 |
| Aug 28, 2026 | 23.23 | 23.40 | 23.40 | 23.33 | 23.33 | -2.61% | 2,000 |
| Aug 27, 2026 | 22.50 | 24.00 | 22.75 | 23.95 | 23.95 | 10.88% | 270 |
| Aug 26, 2026 | 21.93 | 21.85 | 21.60 | 21.60 | 21.60 | 3.85% | 111 |
| Aug 25, 2026 | 20.90 | 20.85 | 20.80 | 20.80 | 20.80 | 0.97% | 5 |
| Aug 24, 2026 | 20.90 | 20.95 | 20.60 | 20.60 | 20.60 | -1.67% | 666 |
| Aug 21, 2026 | 21.23 | 20.95 | 20.95 | 20.95 | 20.95 | 1.95% | 492 |
| Aug 20, 2026 | 20.60 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% | 11 |
| Aug 19, 2026 | 20.55 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Aug 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Aug 17, 2026 | 21.08 | 20.90 | 20.90 | 20.90 | 20.90 | -0.83% | 10 |
| Aug 14, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.12% | - |
| Aug 13, 2026 | 21.28 | 21.10 | 21.05 | 21.05 | 21.05 | -1.06% | 16 |
| Aug 12, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.82% | - |
| Aug 11, 2026 | 21.48 | 21.55 | 21.45 | 21.45 | 21.45 | -0.23% | 104 |
| Aug 10, 2026 | 21.78 | 21.65 | 21.50 | 21.50 | 21.50 | -2.27% | 944 |
| Aug 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.69% | - |
| Aug 6, 2026 | 21.78 | 21.85 | 21.85 | 21.85 | 21.85 | 1.39% | 120 |
| Aug 5, 2026 | 21.33 | 21.75 | 21.00 | 21.55 | 21.55 | -0.23% | 204 |
| Aug 4, 2026 | 21.63 | 21.60 | 21.60 | 21.60 | 21.60 | -0.69% | - |
| Aug 3, 2026 | 21.48 | 21.75 | 21.75 | 21.75 | 21.75 | 2.11% | 8 |
| Jul 31, 2026 | 21.03 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | 500 |
| Jul 30, 2026 | 20.90 | 21.00 | 21.00 | 21.00 | 21.00 | -0.36% | 31 |
| Jul 29, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.24% | - |
| Jul 28, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.82% | - |
| Jul 27, 2026 | 20.65 | 20.75 | 20.65 | 20.65 | 20.65 | -0.24% | - |
| Jul 24, 2026 | 20.65 | 20.70 | 20.70 | 20.70 | 20.70 | -0.24% | - |
| Jul 23, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.95% | - |
| Jul 22, 2026 | 20.55 | 20.95 | 20.90 | 20.95 | 20.95 | 1.45% | 1 |
| Jul 21, 2026 | 21.03 | 20.65 | 20.50 | 20.65 | 20.65 | - | 551 |
| Jul 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.20% | - |