Skip to main content
Tessenderlo Group NV (EBR:TESB)
Belgium flag Belgium · Delayed Price · Currency is EUR
25.45
-0.35 (-1.36%)
Mar 6, 2026, 2:33 PM CET

Tessenderlo Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7526.2025.6025.8025.80-11,091
Mar 4, 202625.3525.9025.2525.8025.801.78%11,034
Mar 3, 202625.7025.8525.3525.3525.35-3.61%35,419
Mar 2, 202626.1026.5526.1026.3026.30-2.23%12,389
Feb 27, 202626.5026.9026.4026.9026.901.13%16,945
Feb 26, 202627.0027.0026.3526.6026.60-1.48%15,927
Feb 25, 202627.3027.3026.9027.0027.00-0.18%9,340
Feb 24, 202626.8527.4526.8527.0527.050.74%7,364
Feb 23, 202626.9027.1026.7026.8526.85-0.56%8,211
Feb 20, 202626.9027.1526.7027.0027.000.75%14,865
Feb 19, 202626.9026.9526.6526.8026.80-1.11%10,921
Feb 18, 202627.2527.2526.7027.1027.10-0.37%6,455
Feb 17, 202627.2527.3026.9527.2027.20-0.73%8,798
Feb 16, 202627.9027.9027.2527.4027.40-1.79%7,536
Feb 13, 202627.9528.0027.5027.9027.90-1.06%12,443
Feb 12, 202628.6028.6028.0528.2028.20-1.91%11,820
Feb 11, 202628.1028.7527.9528.7528.752.31%28,968
Feb 10, 202628.0028.1527.8028.1028.100.72%13,177
Feb 9, 202627.3028.1027.3027.9027.90-12,996
Feb 6, 202627.5027.9027.3027.9027.900.54%17,331
Feb 5, 202627.9027.9027.3527.7527.75-1.25%10,120
Feb 4, 202627.3528.2027.3528.1028.102.18%45,573
Feb 3, 202627.2527.5027.1027.5027.500.55%10,166
Feb 2, 202627.1527.5526.8027.3527.35-0.36%23,157
Jan 30, 202627.0027.8026.9527.4527.45-0.18%52,572
Jan 29, 202627.0027.9526.9527.5027.500.92%67,802
Jan 28, 202626.7027.3526.7027.2527.251.49%24,383
Jan 27, 202626.7526.9526.6526.8526.850.37%12,212
Jan 26, 202626.7026.9026.4526.7526.75-0.19%17,225
Jan 23, 202626.5026.9026.5026.8026.80-0.19%16,787
Jan 22, 202626.2526.8526.2526.8526.853.47%24,303
Jan 21, 202625.3526.0525.2525.9525.952.37%19,048
Jan 20, 202625.8525.8525.3025.3525.35-2.50%9,586
Jan 19, 202626.1526.3025.9026.0026.00-1.52%11,806
Jan 16, 202626.8027.1026.4026.4026.40-1.49%23,961
Jan 15, 202625.8526.8025.6026.8026.803.08%51,886
Jan 14, 202626.0026.0525.1026.0026.00-0.19%41,188
Jan 13, 202625.7026.0525.6026.0526.050.97%15,258
Jan 12, 202625.8025.8525.5025.8025.80-1.34%17,554
Jan 9, 202625.8526.1525.8026.1526.150.77%14,907
Jan 8, 202626.2026.2525.5525.9525.95-0.95%10,927
Jan 7, 202626.3526.4025.9526.2026.200.38%19,069
Jan 6, 202626.0526.2525.6026.1026.100.97%17,417
Jan 5, 202625.9026.2525.6525.8525.85-1.34%18,936
Jan 2, 202626.1026.2025.8526.2026.20-12,800
Dec 31, 202526.2026.2525.9026.2026.20-0.38%8,771
Dec 30, 202526.1526.3026.0526.3026.30-16,075
Dec 29, 202526.0526.4526.0526.3026.300.38%18,224
Dec 24, 202525.9526.2025.9526.2026.200.58%7,509
Dec 23, 202525.7526.0525.6026.0526.050.77%32,942
Dec 22, 202525.6025.8525.4025.8525.850.78%58,894
Dec 19, 202525.4025.6525.2525.6525.650.39%39,312
Dec 18, 202525.6525.9025.2525.5525.550.20%66,383
Dec 17, 202525.4026.1525.2525.5025.500.20%40,339
Dec 16, 202525.2525.6525.2525.4525.450.20%15,099
Dec 15, 202525.6025.6525.2525.4025.40-0.78%12,559
Dec 12, 202525.1525.8025.1525.6025.601.19%23,172
Dec 11, 202525.2025.3025.0025.3025.301.00%27,035
Dec 10, 202525.3525.3524.9525.0525.05-1.57%27,427
Dec 9, 202525.8026.0025.1525.4525.45-2.12%35,300
Dec 8, 202526.3526.4025.8026.0026.00-1.70%21,075
Dec 5, 202526.6526.7526.4026.4526.45-0.94%19,388
Dec 4, 202527.2027.7526.6026.7026.70-1.84%90,254
Dec 3, 202527.7028.1527.1027.2027.20-1.27%40,256
Dec 2, 202527.6528.3527.5527.5527.55-0.54%81,376
Dec 1, 202527.4528.0027.2027.7027.700.73%127,073
Nov 28, 202527.2027.5027.1027.5027.500.73%34,265
Nov 27, 202527.0027.4026.7527.3027.300.55%70,129
Nov 26, 202526.7027.4526.6527.1527.151.69%107,734
Nov 25, 202525.9526.8025.8526.7026.702.10%175,920
Nov 24, 202526.2026.2025.7026.1526.15-115,418
Nov 21, 202525.4026.1525.4026.1526.151.75%28,067
Nov 20, 202526.1026.1025.5525.7025.70-1.15%23,037
Nov 19, 202525.6026.2025.5526.0026.000.97%45,860
Nov 18, 202525.5525.9525.4025.7525.75-0.39%25,249
Nov 17, 202526.0026.0525.6525.8525.85-1.15%14,934
Nov 14, 202525.5026.2025.5026.1526.15-0.76%15,629
Nov 13, 202526.3026.6526.1026.3526.350.19%20,596
Nov 12, 202526.2526.5026.1026.3026.30-17,433
Nov 11, 202525.8026.3025.8026.3026.301.35%36,507
Nov 10, 202526.0026.2525.7025.9525.950.19%17,295
Nov 7, 202526.0026.2025.6525.9025.90-0.38%20,590
Nov 6, 202525.9026.1025.8026.0026.000.39%20,576
Nov 5, 202525.9526.5025.8025.9025.90-3.36%17,532
Nov 4, 202526.0027.0525.6526.8026.801.13%71,910
Nov 3, 202526.0026.5026.0026.5026.501.15%19,398
Oct 31, 202525.7526.2025.7526.2026.200.19%29,244
Oct 30, 202526.1026.3025.8526.1526.15-0.38%18,298
Oct 29, 202526.0026.4526.0026.2526.25-18,525
Oct 28, 202526.1526.4026.1026.2526.25-0.94%13,424
Oct 27, 202526.9526.9526.3526.5026.50-1.85%16,303
Oct 24, 202527.2527.2526.6527.0027.00-1.64%20,182
Oct 23, 202526.1527.5526.1527.4527.454.77%89,441
Oct 22, 202525.2026.2525.2026.2026.202.75%194,305
Oct 21, 202525.8025.8525.1025.5025.50-2.30%22,828
Oct 20, 202525.8526.1025.6526.1026.100.19%15,965
Oct 17, 202525.8026.0525.2526.0526.05-0.57%29,898
Oct 16, 202525.8526.2025.8526.2026.201.35%19,249
Oct 15, 202525.6025.9525.6025.8525.851.17%32,378
Oct 14, 202525.2025.6025.2025.5525.550.20%34,382