Tessenderlo Group NV (LON:0KCP)
London · Delayed Price · Currency is GBP · Price in EUR 22.15
-0.30 (-1.34%)
At close: Sep 3, 2026
LON:0KCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 22.45 | 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% | - |
| Jul 17, 2026 | 21.73 | 21.25 | 20.90 | 20.90 | 20.90 | -2.11% | 1,413 |
| Jul 16, 2026 | 20.90 | 21.35 | 20.55 | 21.35 | 21.35 | 2.15% | 600 |
| Jul 15, 2026 | 20.55 | 20.90 | 20.90 | 20.90 | 20.90 | 2.18% | - |
| Jul 14, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.70% | - |
| Jul 13, 2026 | 20.00 | 20.60 | 20.10 | 20.60 | 20.60 | 2.49% | 250 |
| Jul 10, 2026 | 20.40 | 20.65 | 20.10 | 20.10 | 20.10 | -2.66% | 150 |
| Jul 9, 2026 | 19.81 | 20.65 | 20.65 | 20.65 | 20.65 | 3.66% | - |
| Jul 8, 2026 | 20.00 | 19.94 | 19.92 | 19.92 | 19.92 | -1.39% | 144 |
| Jul 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | - |
| Jul 6, 2026 | 20.35 | 20.55 | 20.25 | 20.25 | 20.25 | -0.78% | - |
| Jul 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.54% | - |
| Jul 2, 2026 | 20.65 | 20.80 | 20.30 | 20.30 | 20.30 | 1.00% | 690 |
| Jul 1, 2026 | 19.40 | 20.10 | 19.88 | 20.10 | 20.10 | 2.34% | 110 |
| Jun 30, 2026 | 19.46 | 19.64 | 19.64 | 19.64 | 19.64 | 1.03% | - |
| Jun 29, 2026 | 19.88 | 19.68 | 19.44 | 19.44 | 19.44 | -1.22% | 30 |
| Jun 26, 2026 | 20.00 | 20.10 | 19.60 | 19.68 | 19.68 | -2.57% | 16 |
| Jun 25, 2026 | 19.78 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |