TE Connectivity plc (FRA:BZ4)
Germany
· Delayed Price · Currency is EUR 171.00
-9.00 (-5.00%)
Last updated: Mar 9, 2026, 3:25 PM CET
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.10% | - |
| Mar 5, 2026 | 179.00 | 184.00 | 179.00 | 182.00 | 182.00 | 4.00% | 20 |
| Mar 4, 2026 | 174.00 | 177.00 | 174.00 | 175.00 | 175.00 | -2.78% | 52 |
| Mar 3, 2026 | 178.00 | 180.00 | 175.00 | 180.00 | 180.00 | -7.69% | 56 |
| Mar 2, 2026 | 193.00 | 195.00 | 192.00 | 195.00 | 195.00 | -1.52% | - |
| Feb 27, 2026 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | -2.94% | - |
| Feb 26, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Feb 25, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 4.62% | - |
| Feb 24, 2026 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | -1.52% | - |
| Feb 23, 2026 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 1.02% | - |
| Feb 20, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -1.51% | - |
| Feb 19, 2026 | 198.00 | 200.00 | 198.00 | 199.00 | 198.40 | 0.51% | 11 |
| Feb 18, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.40 | - | - |
| Feb 17, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.40 | -0.50% | - |
| Feb 16, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.40 | - | 25 |
| Feb 13, 2026 | 188.00 | 199.00 | 187.00 | 199.00 | 198.40 | 3.65% | 26 |
| Feb 12, 2026 | 191.00 | 192.00 | 191.00 | 192.00 | 191.42 | 1.59% | - |
| Feb 11, 2026 | 189.00 | 189.00 | 188.00 | 189.00 | 188.43 | -0.53% | - |
| Feb 10, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 189.42 | 5.56% | 150 |
| Feb 9, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 179.45 | 2.27% | - |
| Feb 6, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.47 | - | - |
| Feb 5, 2026 | 181.00 | 181.00 | 176.00 | 176.00 | 175.47 | -7.37% | 25 |
| Feb 4, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.42 | -0.52% | - |
| Feb 3, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.42 | -1.55% | 10 |
| Feb 2, 2026 | 186.00 | 194.00 | 186.00 | 194.00 | 193.41 | 3.19% | 1 |
| Jan 30, 2026 | 187.00 | 188.00 | 187.00 | 188.00 | 187.43 | 2.17% | - |
| Jan 29, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.44 | -3.66% | - |
| Jan 28, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.42 | 0.53% | - |
| Jan 27, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 189.42 | 1.60% | - |
| Jan 26, 2026 | 187.00 | 190.00 | 187.00 | 187.00 | 186.43 | -4.59% | 88 |
| Jan 23, 2026 | 199.00 | 199.00 | 196.00 | 196.00 | 195.41 | -1.01% | 60 |
| Jan 22, 2026 | 196.00 | 200.00 | 196.00 | 198.00 | 197.40 | -1.00% | 52 |
| Jan 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.39 | -0.99% | - |
| Jan 20, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.39 | -0.98% | - |
| Jan 19, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.38 | -0.97% | - |
| Jan 16, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 205.38 | 0.98% | 2 |
| Jan 15, 2026 | 202.00 | 206.00 | 202.00 | 204.00 | 203.38 | 0.99% | 170 |
| Jan 14, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.39 | 1.00% | - |
| Jan 13, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.39 | 2.04% | - |
| Jan 12, 2026 | 196.00 | 196.00 | 195.00 | 196.00 | 195.41 | 4.26% | - |
| Jan 9, 2026 | 194.00 | 194.00 | 188.00 | 188.00 | 187.43 | 1.08% | - |
| Jan 8, 2026 | 194.00 | 195.00 | 186.00 | 186.00 | 185.44 | -2.62% | - |
| Jan 7, 2026 | 196.00 | 197.00 | 191.00 | 191.00 | 190.42 | 1.06% | - |
| Jan 6, 2026 | 196.00 | 196.00 | 189.00 | 189.00 | 188.43 | -5.03% | - |
| Jan 5, 2026 | 198.00 | 202.00 | 194.00 | 199.00 | 198.40 | 5.85% | 1,162 |
| Jan 2, 2026 | 193.00 | 193.00 | 188.00 | 188.00 | 187.43 | -3.59% | - |
| Dec 30, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.41 | 3.72% | - |
| Dec 29, 2025 | 196.00 | 196.00 | 188.00 | 188.00 | 187.43 | -1.05% | - |
| Dec 23, 2025 | 197.00 | 197.00 | 190.00 | 190.00 | 189.42 | 1.60% | 7 |
| Dec 22, 2025 | 195.00 | 195.00 | 187.00 | 187.00 | 186.43 | 1.08% | - |
| Dec 19, 2025 | 191.00 | 191.00 | 185.00 | 185.00 | 184.44 | - | - |
| Dec 18, 2025 | 188.00 | 188.00 | 185.00 | 185.00 | 184.44 | - | - |
| Dec 17, 2025 | 192.00 | 192.00 | 185.00 | 185.00 | 184.44 | -1.60% | - |
| Dec 16, 2025 | 195.00 | 198.00 | 188.00 | 188.00 | 187.43 | -1.05% | 27 |
| Dec 15, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 189.42 | -5.00% | - |
| Dec 12, 2025 | 208.00 | 208.00 | 200.00 | 200.00 | 199.39 | 0.50% | 7 |
| Dec 11, 2025 | 206.00 | 206.00 | 199.00 | 199.00 | 198.40 | 1.02% | - |
| Dec 10, 2025 | 202.00 | 202.00 | 197.00 | 197.00 | 196.40 | -1.01% | - |
| Dec 9, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.40 | -0.50% | - |
| Dec 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.39 | 0.50% | - |
| Dec 5, 2025 | 198.00 | 199.00 | 198.00 | 199.00 | 198.40 | - | 35 |
| Dec 4, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.40 | 2.05% | 25 |
| Dec 3, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | 194.41 | 1.56% | 45 |
| Dec 2, 2025 | 193.00 | 193.00 | 192.00 | 192.00 | 191.42 | -0.52% | - |
| Dec 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.41 | -1.53% | - |
| Nov 28, 2025 | 193.00 | 196.00 | 187.00 | 196.00 | 195.41 | 1.03% | 515 |
| Nov 27, 2025 | 193.00 | 194.00 | 193.00 | 194.00 | 193.41 | - | - |
| Nov 26, 2025 | 191.00 | 195.00 | 191.00 | 194.00 | 193.41 | 3.19% | 559 |
| Nov 25, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 187.43 | - | - |
| Nov 24, 2025 | 189.00 | 189.00 | 188.00 | 188.00 | 187.43 | 1.62% | - |
| Nov 21, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 184.44 | -7.50% | 25 |
| Nov 20, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 198.78 | 0.50% | - |
| Nov 19, 2025 | 199.00 | 199.00 | 198.00 | 199.00 | 197.79 | -0.50% | - |
| Nov 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 198.78 | -0.99% | - |
| Nov 17, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 200.77 | 3.06% | - |
| Nov 14, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 194.80 | -7.55% | - |
| Nov 13, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 210.71 | -1.85% | - |
| Nov 12, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 214.68 | 1.89% | 25 |
| Nov 11, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 210.71 | 2.91% | - |
| Nov 10, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 204.74 | -0.96% | - |
| Nov 7, 2025 | 208.00 | 210.00 | 208.00 | 208.00 | 206.73 | -2.80% | - |
| Nov 6, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 212.69 | 3.88% | - |
| Nov 5, 2025 | 210.00 | 212.00 | 206.00 | 206.00 | 204.74 | -5.50% | - |
| Nov 3, 2025 | 212.00 | 218.00 | 212.00 | 218.00 | 216.67 | 2.83% | 55 |
| Oct 31, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 210.71 | - | - |
| Oct 30, 2025 | 208.00 | 212.00 | 206.00 | 212.00 | 210.71 | 0.95% | - |
| Oct 29, 2025 | 202.00 | 210.00 | 202.00 | 210.00 | 208.72 | 5.00% | 1,000 |
| Oct 28, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 198.78 | -0.99% | - |
| Oct 27, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 200.77 | 1.00% | - |
| Oct 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 198.78 | 0.50% | - |
| Oct 23, 2025 | 196.00 | 199.00 | 196.00 | 199.00 | 197.79 | -0.50% | 25 |
| Oct 22, 2025 | 195.00 | 200.00 | 195.00 | 200.00 | 198.78 | 3.09% | - |
| Oct 21, 2025 | 192.00 | 194.00 | 192.00 | 194.00 | 192.82 | 2.65% | - |
| Oct 20, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 187.85 | -0.53% | - |
| Oct 17, 2025 | 189.00 | 190.00 | 188.00 | 190.00 | 188.84 | - | - |
| Oct 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 188.84 | - | - |
| Oct 15, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 188.84 | 1.06% | - |
| Oct 14, 2025 | 187.00 | 188.00 | 187.00 | 188.00 | 186.85 | 1.62% | 20 |
| Oct 13, 2025 | 185.00 | 185.00 | 184.00 | 185.00 | 183.87 | -3.14% | - |
| Oct 10, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 189.84 | -0.52% | - |