Tessenderlo Group NV (FRA:TEZ)
Germany
· Delayed Price · Currency is EUR 26.45
-0.50 (-1.86%)
At close: Dec 5, 2025
Tessenderlo Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | -1.86% | - |
| Dec 4, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.64% | - |
| Dec 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.18% | - |
| Dec 2, 2025 | 27.45 | 27.45 | 26.70 | 27.45 | 27.45 | 0.73% | 1,145 |
| Dec 1, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.74% | - |
| Nov 28, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.19% | - |
| Nov 27, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 2.08% | 1 |
| Nov 26, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.73% | - |
| Nov 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | - |
| Nov 24, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.57% | - |
| Nov 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.16% | - |
| Nov 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% | - |
| Nov 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | - |
| Nov 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.35% | - |
| Nov 17, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.76% | - |
| Nov 14, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| Nov 13, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| Nov 12, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.75% | - |
| Nov 11, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.19% | - |
| Nov 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.58% | - |
| Nov 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.58% | - |
| Nov 6, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -3.39% | - |
| Nov 5, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.14% | - |
| Nov 4, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.16% | - |
| Nov 3, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.19% | - |
| Oct 31, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.58% | - |
| Oct 30, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | - |
| Oct 29, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.76% | - |
| Oct 28, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.05% | - |
| Oct 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.65% | - |
| Oct 24, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.49% | - |
| Oct 23, 2025 | 26.00 | 26.90 | 26.00 | 26.85 | 26.85 | 6.34% | 207 |
| Oct 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.51% | - |
| Oct 21, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.19% | - |
| Oct 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.58% | - |
| Oct 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Oct 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Oct 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Oct 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.51% | - |
| Oct 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.98% | - |
| Oct 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Oct 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.15% | - |
| Oct 8, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.97% | - |
| Oct 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.39% | - |
| Oct 6, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.97% | - |
| Oct 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.19% | - |
| Oct 2, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.59% | - |
| Oct 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.19% | - |
| Sep 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.39% | - |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.59% | - |
| Sep 26, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.20% | - |
| Sep 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Sep 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Sep 23, 2025 | 25.25 | 26.00 | 25.25 | 26.00 | 26.00 | 3.38% | 67 |
| Sep 22, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.33% | - |
| Sep 19, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.59% | - |
| Sep 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | - |
| Sep 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.16% | - |
| Sep 16, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Sep 15, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Sep 12, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.37% | - |
| Sep 11, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.97% | - |
| Sep 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% | - |
| Sep 8, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.77% | - |
| Sep 5, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | - |
| Sep 4, 2025 | 25.75 | 26.05 | 25.75 | 26.05 | 26.05 | 1.76% | 125 |
| Sep 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.97% | - |
| Sep 2, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.19% | 500 |
| Sep 1, 2025 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | 0.78% | 500 |
| Aug 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.21% | - |
| Aug 28, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.12% | - |
| Aug 27, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.93% | - |
| Aug 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.35% | - |
| Aug 25, 2025 | 27.40 | 27.65 | 27.40 | 27.65 | 27.65 | 6.35% | 4 |
| Aug 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | - |
| Aug 21, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | - |
| Aug 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.95% | - |
| Aug 19, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.19% | - |
| Aug 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Aug 15, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.35% | - |
| Aug 14, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.38% | - |
| Aug 13, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.76% | - |
| Aug 12, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.69% | - |
| Aug 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Aug 8, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | 24 |
| Aug 7, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 0.19% | 24 |
| Aug 6, 2025 | 26.95 | 26.95 | 26.85 | 26.85 | 26.85 | 0.19% | 31 |
| Aug 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 4, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 4.08% | 6 |
| Aug 1, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -3.74% | - |
| Jul 31, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Jul 30, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.93% | - |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.00% | - |
| Jul 28, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.55% | - |
| Jul 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.54% | - |
| Jul 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.55% | - |
| Jul 23, 2025 | 26.25 | 27.40 | 26.25 | 27.40 | 27.40 | 5.59% | 2,460 |
| Jul 22, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.70% | - |
| Jul 21, 2025 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | -1.31% | 172 |