Tessenderlo Group N.V. TESB
EURONEXT · Belgium · Process Industries
€19.60-0.70 (-3.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €19.60 | -3.45% | €20.10 | €20.10 | €19.60 | 16.82K |
| 2026-09-30 | €20.30 | +2.22% | €19.94 | €20.30 | €19.86 | 23.88K |
| 2026-09-29 | €19.86 | -0.95% | €20.15 | €20.15 | €19.84 | 12.79K |
| 2026-09-28 | €20.05 | -1.23% | €20.30 | €20.50 | €20.05 | 16.01K |
| 2026-09-25 | €20.30 | 0.00% | €20.40 | €20.50 | €20.20 | 19.38K |
| 2026-09-24 | €20.30 | -1.22% | €20.50 | €20.75 | €20.30 | 10.40K |
| 2026-09-23 | €20.55 | -2.61% | €21.10 | €21.15 | €20.50 | 9.68K |
| 2026-09-22 | €21.10 | +3.43% | €20.40 | €21.25 | €20.40 | 12.28K |
| 2026-09-21 | €20.40 | -0.49% | €20.45 | €20.65 | €20.40 | 10.01K |
| 2026-09-18 | €20.50 | -2.38% | €20.90 | €20.90 | €20.45 | 33.31K |
| 2026-09-17 | €21.00 | +0.48% | €20.80 | €21.10 | €20.80 | 7.72K |
| 2026-09-16 | €20.90 | -0.24% | €21.20 | €21.20 | €20.90 | 14.57K |
| 2026-09-15 | €20.95 | -0.71% | €21.00 | €21.05 | €20.70 | 10.63K |
| 2026-09-14 | €21.10 | -0.47% | €21.00 | €21.25 | €20.85 | 9.38K |
| 2026-09-11 | €21.20 | -2.75% | €21.80 | €21.80 | €20.90 | 13.61K |
| 2026-09-10 | €21.80 | -2.02% | €22.30 | €22.30 | €21.80 | 6.74K |
| 2026-09-09 | €22.25 | +2.30% | €22.65 | €22.65 | €21.70 | 10.01K |
| 2026-09-08 | €21.75 | 0.00% | €21.70 | €21.95 | €21.60 | 7.40K |
| 2026-09-07 | €21.75 | -2.47% | €22.15 | €22.20 | €21.65 | 6.21K |
| 2026-09-04 | €22.30 | +0.68% | €22.00 | €22.30 | €21.90 | 9.40K |
| 2026-09-03 | €22.15 | -0.45% | €22.20 | €22.25 | €21.95 | 12.54K |
| 2026-09-02 | €22.25 | -1.77% | €22.25 | €22.55 | €22.15 | 10.18K |
| 2026-09-01 | €22.65 | -1.31% | €22.80 | €23.20 | €22.35 | 17.16K |
| 2026-08-31 | €22.95 | -1.50% | €23.10 | €23.10 | €22.00 | 72.17K |
| 2026-08-28 | €23.30 | -2.31% | €23.35 | €23.65 | €23.15 | 18.96K |
| 2026-08-27 | €23.85 | +10.16% | €22.65 | €24.15 | €22.65 | 79.48K |
| 2026-08-26 | €21.65 | +4.09% | €21.95 | €22.45 | €21.50 | 29.40K |
| 2026-08-25 | €20.80 | +0.73% | €20.60 | €21.00 | €20.60 | 13.60K |
| 2026-08-24 | €20.65 | -0.96% | €20.85 | €21.00 | €20.35 | 17.30K |
| 2026-08-21 | €20.85 | +0.24% | €21.25 | €21.25 | €20.75 | 13.35K |
| 2026-08-20 | €20.80 | +0.48% | €20.60 | €20.90 | €20.60 | 8.44K |
| 2026-08-19 | €20.70 | +0.49% | €20.55 | €20.85 | €20.35 | 8.27K |
| 2026-08-18 | €20.60 | -1.20% | €20.80 | €20.80 | €20.55 | 8.48K |
| 2026-08-17 | €20.85 | -1.18% | €21.20 | €21.20 | €20.80 | 7.43K |
| 2026-08-14 | €21.10 | +1.20% | €20.90 | €21.15 | €20.75 | 9.35K |
| 2026-08-13 | €20.85 | -2.11% | €21.30 | €21.30 | €20.80 | 13.81K |
| 2026-08-12 | €21.30 | -0.93% | €21.65 | €21.65 | €21.20 | 8.86K |
| 2026-08-11 | €21.50 | -0.46% | €21.50 | €21.70 | €21.20 | 12.41K |
| 2026-08-10 | €21.60 | +0.23% | €21.55 | €21.70 | €21.45 | 6.06K |
| 2026-08-07 | €21.55 | -1.15% | €21.80 | €22.05 | €21.55 | 14.13K |
| 2026-08-06 | €21.80 | +0.93% | €21.80 | €21.95 | €21.60 | 6.36K |
| 2026-08-05 | €21.60 | +0.70% | €21.55 | €21.75 | €21.45 | 5.72K |
| 2026-08-04 | €21.45 | -0.46% | €21.65 | €21.90 | €21.40 | 7.64K |
| 2026-08-03 | €21.55 | +0.94% | €21.30 | €21.95 | €21.30 | 15.62K |
| 2026-07-31 | €21.35 | +0.71% | €21.20 | €21.45 | €21.10 | 21.26K |
| 2026-07-30 | €21.20 | +1.92% | €20.75 | €21.35 | €20.75 | 11.34K |
| 2026-07-29 | €20.80 | -0.95% | €21.00 | €21.15 | €20.80 | 18.11K |
| 2026-07-28 | €21.00 | +2.19% | €20.55 | €21.00 | €20.55 | 9.93K |
| 2026-07-27 | €20.55 | -1.20% | €20.80 | €21.00 | €20.55 | 7.30K |
| 2026-07-24 | €20.80 | +0.73% | €20.70 | €21.00 | €20.65 | 4.25K |
| 2026-07-23 | €20.65 | -1.20% | €21.00 | €21.05 | €20.65 | 6.30K |
| 2026-07-22 | €20.90 | +1.95% | €20.55 | €21.10 | €20.50 | 14.88K |
| 2026-07-21 | €20.50 | -0.97% | €20.70 | €20.75 | €20.45 | 12.09K |
| 2026-07-20 | €20.70 | -3.04% | €21.20 | €21.25 | €20.60 | 9.55K |
| 2026-07-17 | €21.35 | +1.18% | €21.20 | €21.50 | €20.85 | 16.28K |
| 2026-07-16 | €21.10 | +3.18% | €20.90 | €21.40 | €20.30 | 25.20K |
| 2026-07-15 | €20.45 | 0.00% | €20.25 | €20.60 | €20.25 | 15.37K |
| 2026-07-14 | €20.45 | -0.49% | €20.50 | €20.70 | €20.45 | 10.25K |
| 2026-07-13 | €20.55 | +2.49% | €20.10 | €20.70 | €20.05 | 17.10K |
| 2026-07-10 | €20.05 | +0.75% | €20.40 | €20.40 | €20.05 | 8.90K |
| 2026-07-09 | €19.90 | +0.51% | €20.00 | €20.25 | €19.74 | 8.81K |
| 2026-07-08 | €19.80 | -2.22% | €20.10 | €20.45 | €19.80 | 17.17K |
| 2026-07-07 | €20.25 | +0.25% | €20.25 | €20.65 | €20.05 | 18.58K |
| 2026-07-06 | €20.20 | -0.74% | €20.50 | €20.75 | €20.15 | 13.19K |
| 2026-07-03 | €20.35 | +0.25% | €20.30 | €20.65 | €20.10 | 16.51K |
| 2026-07-02 | €20.30 | -2.17% | €20.55 | €21.00 | €20.20 | 21.96K |
| 2026-07-01 | €20.75 | +7.29% | €19.40 | €20.85 | €19.40 | 33.51K |
| 2026-06-30 | €19.34 | -0.10% | €19.38 | €19.58 | €19.30 | 16.19K |
| 2026-06-29 | €19.36 | -2.12% | €19.90 | €19.98 | €19.36 | 14.06K |
| 2026-06-26 | €19.78 | -0.50% | €20.00 | €20.10 | €19.56 | 6.86K |
| 2026-06-25 | €19.88 | +0.10% | €19.92 | €20.20 | €19.74 | 11.27K |
| 2026-06-24 | €19.86 | -0.10% | €19.94 | €20.25 | €19.80 | 7.76K |
| 2026-06-23 | €19.88 | -1.58% | €20.20 | €20.45 | €19.82 | 13.53K |
| 2026-06-22 | €20.20 | -2.42% | €20.55 | €20.65 | €20.20 | 12.34K |
| 2026-06-19 | €20.70 | +0.49% | €20.60 | €20.85 | €20.45 | 15.98K |
| 2026-06-18 | €20.60 | 0.00% | €20.60 | €20.85 | €20.30 | 14.21K |
| 2026-06-17 | €20.60 | +1.48% | €20.25 | €20.60 | €20.25 | 7.03K |
| 2026-06-16 | €20.30 | -0.73% | €20.45 | €20.80 | €20.20 | 13.80K |
| 2026-06-15 | €20.45 | +0.49% | €20.65 | €20.90 | €20.30 | 8.52K |
| 2026-06-12 | €20.35 | +2.36% | €20.20 | €20.45 | €20.10 | 21.59K |
| 2026-06-11 | €19.88 | +1.33% | €19.74 | €20.05 | €19.62 | 13.36K |
| 2026-06-10 | €19.62 | -0.41% | €19.72 | €19.94 | €19.60 | 11.32K |
| 2026-06-09 | €19.70 | -1.50% | €20.00 | €20.15 | €19.70 | 12.69K |
| 2026-06-08 | €20.00 | -2.44% | €20.40 | €20.40 | €19.90 | 15.87K |
| 2026-06-05 | €20.50 | -0.97% | €20.70 | €20.95 | €20.40 | 13.09K |
| 2026-06-04 | €20.70 | +0.73% | €20.90 | €20.90 | €20.55 | 7.65K |
| 2026-06-03 | €20.55 | -6.38% | €21.35 | €21.35 | €20.45 | 22.68K |
| 2026-06-02 | €21.95 | +2.09% | €21.50 | €21.95 | €21.35 | 58.18K |
| 2026-06-01 | €21.50 | -2.27% | €21.60 | €21.95 | €21.35 | 17.47K |
| 2026-05-29 | €22.00 | +3.29% | €21.20 | €22.00 | €21.10 | 67.82K |