Jensen-Group NV (EBR:JEN)
Belgium
· Delayed Price · Currency is EUR 69.00
+3.80 (5.83%)
At close: Mar 6, 2026
Jensen-Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.00 | 69.80 | 67.80 | 69.00 | 69.00 | 5.83% | 12,805 |
| Mar 5, 2026 | 66.00 | 66.80 | 65.20 | 65.20 | 65.20 | -0.91% | 2,375 |
| Mar 4, 2026 | 64.00 | 66.20 | 64.00 | 65.80 | 65.80 | 2.49% | 1,903 |
| Mar 3, 2026 | 66.80 | 66.80 | 63.00 | 64.20 | 64.20 | -3.60% | 4,455 |
| Mar 2, 2026 | 66.80 | 66.80 | 65.20 | 66.60 | 66.60 | -0.89% | 2,585 |
| Feb 27, 2026 | 65.40 | 68.20 | 65.20 | 67.20 | 67.20 | 3.07% | 4,434 |
| Feb 26, 2026 | 65.00 | 65.40 | 64.20 | 65.20 | 65.20 | 0.31% | 17,799 |
| Feb 25, 2026 | 64.00 | 65.60 | 63.80 | 65.00 | 65.00 | 2.20% | 5,340 |
| Feb 24, 2026 | 62.60 | 63.60 | 61.60 | 63.60 | 63.60 | 0.95% | 6,152 |
| Feb 23, 2026 | 62.60 | 63.40 | 62.60 | 63.00 | 63.00 | - | 4,062 |
| Feb 20, 2026 | 63.40 | 63.40 | 63.00 | 63.00 | 63.00 | 0.64% | 397 |
| Feb 19, 2026 | 64.00 | 64.00 | 62.60 | 62.60 | 62.60 | -2.19% | 1,309 |
| Feb 18, 2026 | 63.60 | 64.20 | 63.60 | 64.00 | 64.00 | 0.31% | 1,070 |
| Feb 17, 2026 | 64.00 | 64.20 | 63.40 | 63.80 | 63.80 | -0.31% | 1,055 |
| Feb 16, 2026 | 63.60 | 64.00 | 62.80 | 64.00 | 64.00 | 1.59% | 2,522 |
| Feb 13, 2026 | 63.00 | 63.00 | 62.60 | 63.00 | 63.00 | 0.64% | 549 |
| Feb 12, 2026 | 62.40 | 63.80 | 62.40 | 62.60 | 62.60 | 1.62% | 5,012 |
| Feb 11, 2026 | 61.80 | 61.80 | 61.20 | 61.60 | 61.60 | - | 732 |
| Feb 10, 2026 | 62.20 | 62.40 | 61.60 | 61.60 | 61.60 | -0.65% | 832 |
| Feb 9, 2026 | 61.20 | 62.60 | 61.20 | 62.00 | 62.00 | 1.31% | 2,364 |
| Feb 6, 2026 | 63.00 | 63.00 | 61.20 | 61.20 | 61.20 | -1.92% | 2,118 |
| Feb 5, 2026 | 62.00 | 63.00 | 61.40 | 62.40 | 62.40 | 0.32% | 1,400 |
| Feb 4, 2026 | 64.00 | 64.00 | 62.20 | 62.20 | 62.20 | -1.58% | 1,183 |
| Feb 3, 2026 | 63.80 | 64.00 | 63.20 | 63.20 | 63.20 | - | 392 |
| Feb 2, 2026 | 63.20 | 64.00 | 63.00 | 63.20 | 63.20 | 0.32% | 2,118 |
| Jan 30, 2026 | 62.80 | 63.80 | 62.80 | 63.00 | 63.00 | 0.32% | 1,026 |
| Jan 29, 2026 | 63.40 | 63.40 | 62.80 | 62.80 | 62.80 | -1.26% | 869 |
| Jan 28, 2026 | 63.40 | 63.80 | 63.40 | 63.60 | 63.60 | - | 494 |
| Jan 27, 2026 | 64.20 | 64.20 | 63.00 | 63.60 | 63.60 | 0.63% | 5,349 |
| Jan 26, 2026 | 64.20 | 64.20 | 61.40 | 63.20 | 63.20 | -1.56% | 3,720 |
| Jan 23, 2026 | 62.20 | 64.20 | 62.20 | 64.20 | 64.20 | 2.88% | 2,924 |
| Jan 22, 2026 | 60.20 | 62.60 | 60.20 | 62.40 | 62.40 | 3.65% | 2,108 |
| Jan 21, 2026 | 61.00 | 61.00 | 59.40 | 60.20 | 60.20 | 0.33% | 1,897 |
| Jan 20, 2026 | 59.40 | 60.60 | 59.40 | 60.00 | 60.00 | 0.67% | 1,070 |
| Jan 19, 2026 | 59.60 | 60.20 | 59.60 | 59.60 | 59.60 | -0.67% | 1,873 |
| Jan 16, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -0.99% | 2,507 |
| Jan 15, 2026 | 60.20 | 60.60 | 60.00 | 60.60 | 60.60 | 0.33% | 1,757 |
| Jan 14, 2026 | 60.60 | 61.00 | 59.60 | 60.40 | 60.40 | -0.66% | 2,231 |
| Jan 13, 2026 | 62.20 | 62.20 | 60.60 | 60.80 | 60.80 | -1.30% | 1,466 |
| Jan 12, 2026 | 62.60 | 62.80 | 61.60 | 61.60 | 61.60 | -1.28% | 2,106 |
| Jan 9, 2026 | 60.20 | 62.40 | 60.20 | 62.40 | 62.40 | 3.65% | 1,612 |
| Jan 8, 2026 | 60.80 | 61.00 | 60.20 | 60.20 | 60.20 | -0.99% | 4,029 |
| Jan 7, 2026 | 59.40 | 61.00 | 59.40 | 60.80 | 60.80 | 1.33% | 4,047 |
| Jan 6, 2026 | 61.40 | 61.40 | 59.40 | 60.00 | 60.00 | -2.28% | 3,281 |
| Jan 5, 2026 | 59.60 | 61.40 | 59.60 | 61.40 | 61.40 | 3.37% | 2,801 |
| Jan 2, 2026 | 58.60 | 60.00 | 58.60 | 59.40 | 59.40 | 1.02% | 3,960 |
| Dec 31, 2025 | 58.00 | 58.80 | 58.00 | 58.80 | 58.80 | 1.38% | 890 |
| Dec 30, 2025 | 59.00 | 59.80 | 58.00 | 58.00 | 58.00 | -1.36% | 4,954 |
| Dec 29, 2025 | 57.80 | 58.80 | 57.60 | 58.80 | 58.80 | 2.08% | 3,832 |
| Dec 24, 2025 | 57.60 | 57.80 | 57.60 | 57.60 | 57.60 | -0.35% | 971 |
| Dec 23, 2025 | 56.60 | 58.00 | 56.60 | 57.80 | 57.80 | 1.40% | 1,517 |
| Dec 22, 2025 | 57.60 | 58.00 | 56.60 | 57.00 | 57.00 | -1.04% | 4,602 |
| Dec 19, 2025 | 57.20 | 57.60 | 57.20 | 57.60 | 57.60 | - | 1,168 |
| Dec 18, 2025 | 56.40 | 58.20 | 56.40 | 57.60 | 57.60 | 1.05% | 5,172 |
| Dec 17, 2025 | 57.60 | 57.60 | 56.60 | 57.00 | 57.00 | -0.35% | 3,007 |
| Dec 16, 2025 | 57.60 | 57.80 | 57.20 | 57.20 | 57.20 | -1.38% | 2,017 |
| Dec 15, 2025 | 57.80 | 58.00 | 57.40 | 58.00 | 58.00 | - | 4,258 |
| Dec 12, 2025 | 57.80 | 58.20 | 57.80 | 58.00 | 58.00 | 0.35% | 10,020 |
| Dec 11, 2025 | 57.80 | 57.80 | 57.60 | 57.80 | 57.80 | 0.35% | 3,055 |
| Dec 10, 2025 | 57.80 | 58.20 | 57.60 | 57.60 | 57.60 | -1.03% | 2,779 |
| Dec 9, 2025 | 58.80 | 58.80 | 57.60 | 58.20 | 58.20 | -1.02% | 3,498 |
| Dec 8, 2025 | 59.20 | 59.20 | 58.40 | 58.80 | 58.80 | -1.01% | 3,713 |
| Dec 5, 2025 | 58.80 | 60.00 | 58.40 | 59.40 | 59.40 | 1.71% | 2,916 |
| Dec 4, 2025 | 58.60 | 59.00 | 58.20 | 58.40 | 58.40 | -0.34% | 4,156 |
| Dec 3, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | -1.01% | 1,658 |
| Dec 2, 2025 | 58.40 | 59.20 | 58.40 | 59.20 | 59.20 | 2.07% | 4,981 |
| Dec 1, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | - | 3,101 |
| Nov 28, 2025 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | - | 1,169 |
| Nov 27, 2025 | 58.00 | 58.00 | 57.20 | 58.00 | 58.00 | - | 3,887 |
| Nov 26, 2025 | 57.60 | 58.00 | 57.20 | 58.00 | 58.00 | - | 861 |
| Nov 25, 2025 | 57.00 | 58.00 | 56.40 | 58.00 | 58.00 | 1.40% | 4,865 |
| Nov 24, 2025 | 58.00 | 58.00 | 56.80 | 57.20 | 57.20 | -0.35% | 4,671 |
| Nov 21, 2025 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | -2.71% | 2,455 |
| Nov 20, 2025 | 58.00 | 59.20 | 58.00 | 59.00 | 59.00 | 1.37% | 2,132 |
| Nov 19, 2025 | 58.40 | 58.60 | 58.00 | 58.20 | 58.20 | -0.68% | 2,027 |
| Nov 18, 2025 | 58.60 | 59.00 | 58.60 | 58.60 | 58.60 | -0.34% | 793 |
| Nov 17, 2025 | 58.60 | 59.20 | 58.40 | 58.80 | 58.80 | 0.34% | 3,575 |
| Nov 14, 2025 | 59.80 | 59.80 | 58.20 | 58.60 | 58.60 | -2.01% | 4,820 |
| Nov 13, 2025 | 60.00 | 60.00 | 59.00 | 59.80 | 59.80 | 0.34% | 5,807 |
| Nov 12, 2025 | 60.80 | 61.00 | 59.20 | 59.60 | 59.60 | -1.97% | 1,707 |
| Nov 11, 2025 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | -0.65% | 636 |
| Nov 10, 2025 | 59.60 | 61.20 | 59.60 | 61.20 | 61.20 | 2.68% | 8,107 |
| Nov 7, 2025 | 61.00 | 62.00 | 59.00 | 59.60 | 59.60 | -1.97% | 8,717 |
| Nov 6, 2025 | 60.00 | 61.60 | 59.20 | 60.80 | 60.80 | -0.33% | 19,327 |
| Nov 5, 2025 | 61.80 | 62.60 | 59.80 | 61.00 | 61.00 | -2.24% | 3,625 |
| Nov 4, 2025 | 62.40 | 62.80 | 62.00 | 62.40 | 62.40 | - | 1,445 |
| Nov 3, 2025 | 62.60 | 63.20 | 62.40 | 62.40 | 62.40 | -0.32% | 2,308 |
| Oct 31, 2025 | 62.00 | 63.20 | 62.00 | 62.60 | 62.60 | 0.32% | 1,074 |
| Oct 30, 2025 | 62.40 | 63.60 | 62.40 | 62.40 | 62.40 | -0.32% | 2,623 |
| Oct 29, 2025 | 62.40 | 63.00 | 62.40 | 62.60 | 62.60 | 0.32% | 422 |
| Oct 28, 2025 | 62.40 | 63.20 | 62.40 | 62.40 | 62.40 | - | 3,866 |
| Oct 27, 2025 | 62.60 | 62.80 | 62.20 | 62.40 | 62.40 | -0.64% | 730 |
| Oct 24, 2025 | 61.60 | 62.80 | 61.00 | 62.80 | 62.80 | 3.29% | 5,406 |
| Oct 23, 2025 | 61.60 | 61.60 | 60.80 | 60.80 | 60.80 | -1.94% | 1,182 |
| Oct 22, 2025 | 59.20 | 62.00 | 59.20 | 62.00 | 62.00 | 5.80% | 2,899 |
| Oct 21, 2025 | 59.40 | 59.40 | 58.20 | 58.60 | 58.60 | -0.68% | 2,489 |
| Oct 20, 2025 | 59.40 | 59.60 | 59.00 | 59.00 | 59.00 | -0.34% | 1,493 |
| Oct 17, 2025 | 59.20 | 59.80 | 59.00 | 59.20 | 59.20 | 0.34% | 1,030 |
| Oct 16, 2025 | 59.00 | 59.20 | 58.60 | 59.00 | 59.00 | 0.34% | 2,339 |
| Oct 15, 2025 | 58.80 | 59.20 | 58.20 | 58.80 | 58.80 | -0.68% | 3,325 |