Jensen-Group NV JEN
EURONEXT · Belgium · Producer Manufacturing
€75.40-0.80 (-1.05%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €75.60 | -0.79% | €76.20 | €76.20 | €75.40 | 884 |
| 2026-09-30 | €76.20 | 0.00% | €76.40 | €76.60 | €75.60 | 2.44K |
| 2026-09-29 | €76.20 | -0.78% | €77.40 | €77.40 | €76.20 | 3.06K |
| 2026-09-28 | €76.80 | -0.78% | €76.40 | €77.80 | €76.40 | 2.26K |
| 2026-09-25 | €77.40 | +1.31% | €76.20 | €77.40 | €76.20 | 2.33K |
| 2026-09-24 | €76.40 | -0.78% | €76.80 | €77.00 | €76.20 | 3.34K |
| 2026-09-23 | €77.00 | +0.26% | €77.20 | €77.20 | €76.00 | 1.32K |
| 2026-09-22 | €76.80 | +2.13% | €74.80 | €77.40 | €74.80 | 2.20K |
| 2026-09-21 | €75.20 | -0.27% | €75.00 | €75.40 | €74.60 | 1.54K |
| 2026-09-18 | €75.40 | -0.79% | €75.40 | €76.20 | €74.60 | 2.27K |
| 2026-09-17 | €76.00 | +0.53% | €75.00 | €76.00 | €75.00 | 1.63K |
| 2026-09-16 | €75.60 | +0.53% | €75.00 | €75.80 | €74.60 | 2.64K |
| 2026-09-15 | €75.20 | +1.62% | €74.40 | €75.60 | €74.40 | 2.54K |
| 2026-09-14 | €74.00 | -0.80% | €74.20 | €74.60 | €74.00 | 3.69K |
| 2026-09-11 | €74.60 | +2.75% | €73.00 | €75.20 | €73.00 | 2.93K |
| 2026-09-10 | €72.60 | -3.71% | €75.00 | €75.20 | €72.40 | 4.17K |
| 2026-09-09 | €75.40 | +0.53% | €74.80 | €75.60 | €74.40 | 1.63K |
| 2026-09-08 | €75.00 | -0.79% | €75.60 | €75.60 | €74.20 | 3.02K |
| 2026-09-07 | €75.60 | 0.00% | €75.80 | €76.20 | €75.60 | 1.74K |
| 2026-09-04 | €75.60 | +1.89% | €74.00 | €75.60 | €73.60 | 2.29K |
| 2026-09-03 | €74.20 | +0.82% | €73.40 | €74.20 | €73.00 | 3.13K |
| 2026-09-02 | €73.60 | -0.54% | €73.00 | €74.20 | €72.80 | 3.68K |
| 2026-09-01 | €74.00 | -1.07% | €74.80 | €75.40 | €73.40 | 4.10K |
| 2026-08-31 | €74.80 | +0.27% | €74.60 | €75.20 | €74.20 | 2.45K |
| 2026-08-28 | €74.60 | +0.81% | €73.60 | €75.20 | €73.40 | 7.69K |
| 2026-08-27 | €74.00 | +0.27% | €73.80 | €74.20 | €73.20 | 5.34K |
| 2026-08-26 | €73.80 | +0.82% | €73.60 | €74.60 | €72.80 | 9.90K |
| 2026-08-25 | €73.20 | +3.68% | €72.00 | €75.00 | €71.00 | 7.38K |
| 2026-08-24 | €70.60 | +4.44% | €69.00 | €71.60 | €68.40 | 11.68K |
| 2026-08-21 | €67.60 | -1.17% | €68.00 | €69.20 | €67.40 | 5.47K |
| 2026-08-20 | €68.40 | -1.16% | €69.40 | €70.80 | €68.40 | 7.30K |
| 2026-08-19 | €69.20 | +0.29% | €68.00 | €69.20 | €67.40 | 6.86K |
| 2026-08-18 | €69.00 | -1.43% | €69.60 | €69.80 | €69.00 | 2.74K |
| 2026-08-17 | €70.00 | -1.96% | €72.00 | €72.00 | €69.60 | 5.16K |
| 2026-08-14 | €71.40 | -1.11% | €72.20 | €72.20 | €71.20 | 5.96K |
| 2026-08-13 | €72.20 | -0.82% | €74.80 | €74.80 | €72.00 | 1.69K |
| 2026-08-12 | €72.80 | +0.83% | €73.20 | €76.40 | €72.40 | 10.86K |
| 2026-08-11 | €72.20 | +1.12% | €72.40 | €73.80 | €71.60 | 3.39K |
| 2026-08-10 | €71.40 | -3.51% | €73.60 | €74.00 | €70.60 | 16.52K |
| 2026-08-07 | €74.00 | -14.75% | €77.80 | €78.00 | €73.60 | 38.13K |
| 2026-08-06 | €86.80 | -0.46% | €88.00 | €89.80 | €86.80 | 3.56K |
| 2026-08-05 | €87.20 | +0.46% | €86.40 | €87.80 | €86.40 | 2.13K |
| 2026-08-04 | €86.80 | +0.70% | €86.20 | €87.60 | €85.60 | 3.13K |
| 2026-08-03 | €86.20 | +1.89% | €84.00 | €87.60 | €84.00 | 1.91K |
| 2026-07-31 | €84.60 | +0.95% | €84.60 | €85.80 | €83.60 | 1.32K |
| 2026-07-30 | €83.80 | +0.96% | €83.20 | €84.20 | €82.20 | 1.30K |
| 2026-07-29 | €83.00 | -0.72% | €84.00 | €84.00 | €82.40 | 2.14K |
| 2026-07-28 | €83.60 | -0.48% | €84.20 | €84.60 | €82.20 | 2.54K |
| 2026-07-27 | €84.00 | -0.47% | €83.60 | €84.40 | €83.60 | 937 |
| 2026-07-24 | €84.40 | +0.48% | €84.80 | €84.80 | €83.40 | 761 |
| 2026-07-23 | €84.00 | -2.10% | €84.80 | €85.00 | €83.00 | 3.30K |
| 2026-07-22 | €85.80 | +1.90% | €85.40 | €85.80 | €83.60 | 963 |
| 2026-07-21 | €84.20 | +0.72% | €83.60 | €85.40 | €83.20 | 2.55K |
| 2026-07-20 | €83.60 | -2.56% | €85.00 | €85.40 | €83.60 | 1.46K |
| 2026-07-17 | €85.80 | -0.23% | €85.00 | €85.80 | €84.00 | 3.44K |
| 2026-07-16 | €86.00 | +1.90% | €84.40 | €86.00 | €84.00 | 3.58K |
| 2026-07-15 | €84.40 | +3.69% | €81.60 | €85.80 | €81.60 | 4.80K |
| 2026-07-14 | €81.40 | +0.25% | €81.20 | €81.80 | €80.40 | 1.07K |
| 2026-07-13 | €81.20 | -0.49% | €81.40 | €81.60 | €80.60 | 1.63K |
| 2026-07-10 | €81.60 | 0.00% | €81.40 | €82.00 | €80.40 | 2.29K |
| 2026-07-09 | €81.60 | -0.73% | €83.00 | €83.00 | €81.40 | 505 |
| 2026-07-08 | €82.20 | -2.38% | €84.00 | €84.00 | €81.40 | 2.70K |
| 2026-07-07 | €84.20 | +0.24% | €85.00 | €85.40 | €84.00 | 2.63K |
| 2026-07-06 | €84.00 | -0.94% | €84.80 | €85.20 | €84.00 | 1.03K |
| 2026-07-03 | €84.80 | +0.24% | €84.40 | €84.80 | €84.40 | 1.29K |
| 2026-07-02 | €84.60 | 0.00% | €84.40 | €84.60 | €84.00 | 2.17K |
| 2026-07-01 | €84.60 | -0.24% | €84.40 | €85.40 | €84.00 | 2.71K |
| 2026-06-30 | €84.80 | +0.47% | €85.00 | €85.60 | €84.00 | 3.01K |
| 2026-06-29 | €84.40 | +0.24% | €85.20 | €85.20 | €83.80 | 2.07K |
| 2026-06-26 | €84.20 | +1.45% | €82.00 | €84.80 | €81.40 | 2.84K |
| 2026-06-25 | €83.00 | +2.72% | €82.00 | €83.00 | €81.20 | 3.00K |
| 2026-06-24 | €80.80 | -1.46% | €82.60 | €82.60 | €80.40 | 2.67K |
| 2026-06-23 | €82.00 | -3.98% | €84.60 | €85.00 | €81.80 | 2.59K |
| 2026-06-22 | €85.40 | +1.43% | €84.00 | €85.40 | €83.00 | 1.32K |
| 2026-06-19 | €84.20 | +1.45% | €86.20 | €86.20 | €83.00 | 969 |
| 2026-06-18 | €83.00 | -0.72% | €83.40 | €85.00 | €83.00 | 1.80K |
| 2026-06-17 | €83.60 | -0.48% | €85.20 | €85.20 | €81.00 | 6.20K |
| 2026-06-16 | €84.00 | 0.00% | €84.00 | €85.20 | €83.80 | 1.52K |
| 2026-06-15 | €84.00 | -0.47% | €85.40 | €86.20 | €84.00 | 2.32K |
| 2026-06-12 | €84.40 | +0.72% | €83.40 | €85.40 | €83.20 | 1.79K |
| 2026-06-11 | €83.80 | -3.90% | €85.40 | €86.60 | €83.40 | 3.21K |
| 2026-06-10 | €87.20 | +2.59% | €85.80 | €89.20 | €85.80 | 7.04K |
| 2026-06-09 | €85.00 | +0.71% | €85.00 | €88.00 | €84.80 | 7.75K |
| 2026-06-08 | €84.40 | +5.24% | €79.00 | €84.80 | €78.60 | 8.80K |
| 2026-06-05 | €80.20 | +1.52% | €80.00 | €81.20 | €79.60 | 2.01K |
| 2026-06-04 | €79.00 | -0.25% | €78.40 | €79.80 | €78.40 | 1.52K |
| 2026-06-03 | €79.20 | +1.28% | €78.20 | €80.40 | €78.00 | 1.50K |
| 2026-06-02 | €78.20 | -0.26% | €78.60 | €78.80 | €77.20 | 980 |
| 2026-06-01 | €78.40 | -2.00% | €78.80 | €79.80 | €77.20 | 1.77K |
| 2026-05-29 | €80.00 | -0.25% | €79.80 | €80.60 | €78.80 | 2.25K |