Tessenderlo Group NV (EBR:TESB)
Belgium
· Delayed Price · Currency is EUR 26.45
-0.25 (-0.94%)
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 | 26.65 | 26.75 | 26.40 | 26.45 | 26.45 | -0.94% | 19,388 |
| Dec 4, 2025 | 27.20 | 27.75 | 26.60 | 26.70 | 26.70 | -1.84% | 90,254 |
| Dec 3, 2025 | 27.70 | 28.15 | 27.10 | 27.20 | 27.20 | -1.27% | 40,256 |
| Dec 2, 2025 | 27.65 | 28.35 | 27.55 | 27.55 | 27.55 | -0.54% | 81,376 |
| Dec 1, 2025 | 27.45 | 28.00 | 27.20 | 27.70 | 27.70 | 0.73% | 127,073 |
| Nov 28, 2025 | 27.20 | 27.50 | 27.10 | 27.50 | 27.50 | 0.73% | 34,265 |
| Nov 27, 2025 | 27.00 | 27.40 | 26.75 | 27.30 | 27.30 | 0.55% | 70,129 |
| Nov 26, 2025 | 26.70 | 27.45 | 26.65 | 27.15 | 27.15 | 1.69% | 107,734 |
| Nov 25, 2025 | 25.95 | 26.80 | 25.85 | 26.70 | 26.70 | 2.10% | 175,920 |
| Nov 24, 2025 | 26.20 | 26.20 | 25.70 | 26.15 | 26.15 | - | 115,418 |
| Nov 21, 2025 | 25.40 | 26.15 | 25.40 | 26.15 | 26.15 | 1.75% | 28,067 |
| Nov 20, 2025 | 26.10 | 26.10 | 25.55 | 25.70 | 25.70 | -1.15% | 23,037 |
| Nov 19, 2025 | 25.60 | 26.20 | 25.55 | 26.00 | 26.00 | 0.97% | 45,860 |
| Nov 18, 2025 | 25.55 | 25.95 | 25.40 | 25.75 | 25.75 | -0.39% | 25,249 |
| Nov 17, 2025 | 26.00 | 26.05 | 25.65 | 25.85 | 25.85 | -1.15% | 14,934 |
| Nov 14, 2025 | 25.50 | 26.20 | 25.50 | 26.15 | 26.15 | -0.76% | 15,629 |
| Nov 13, 2025 | 26.30 | 26.65 | 26.10 | 26.35 | 26.35 | 0.19% | 20,596 |
| Nov 12, 2025 | 26.25 | 26.50 | 26.10 | 26.30 | 26.30 | - | 17,433 |
| Nov 11, 2025 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | 1.35% | 36,507 |
| Nov 10, 2025 | 26.00 | 26.25 | 25.70 | 25.95 | 25.95 | 0.19% | 17,295 |
| Nov 7, 2025 | 26.00 | 26.20 | 25.65 | 25.90 | 25.90 | -0.38% | 20,590 |
| Nov 6, 2025 | 25.90 | 26.10 | 25.80 | 26.00 | 26.00 | 0.39% | 20,576 |
| Nov 5, 2025 | 25.95 | 26.50 | 25.80 | 25.90 | 25.90 | -3.36% | 17,532 |
| Nov 4, 2025 | 26.00 | 27.05 | 25.65 | 26.80 | 26.80 | 1.13% | 71,910 |
| Nov 3, 2025 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 19,398 |
| Oct 31, 2025 | 25.75 | 26.20 | 25.75 | 26.20 | 26.20 | 0.19% | 29,244 |
| Oct 30, 2025 | 26.10 | 26.30 | 25.85 | 26.15 | 26.15 | -0.38% | 18,298 |
| Oct 29, 2025 | 26.00 | 26.45 | 26.00 | 26.25 | 26.25 | - | 18,525 |
| Oct 28, 2025 | 26.15 | 26.40 | 26.10 | 26.25 | 26.25 | -0.94% | 13,424 |
| Oct 27, 2025 | 26.95 | 26.95 | 26.35 | 26.50 | 26.50 | -1.85% | 16,303 |
| Oct 24, 2025 | 27.25 | 27.25 | 26.65 | 27.00 | 27.00 | -1.64% | 20,182 |
| Oct 23, 2025 | 26.15 | 27.55 | 26.15 | 27.45 | 27.45 | 4.77% | 89,441 |
| Oct 22, 2025 | 25.20 | 26.25 | 25.20 | 26.20 | 26.20 | 2.75% | 194,305 |
| Oct 21, 2025 | 25.80 | 25.85 | 25.10 | 25.50 | 25.50 | -2.30% | 22,828 |
| Oct 20, 2025 | 25.85 | 26.10 | 25.65 | 26.10 | 26.10 | 0.19% | 15,965 |
| Oct 17, 2025 | 25.80 | 26.05 | 25.25 | 26.05 | 26.05 | -0.57% | 29,898 |
| Oct 16, 2025 | 25.85 | 26.20 | 25.85 | 26.20 | 26.20 | 1.35% | 19,249 |
| Oct 15, 2025 | 25.60 | 25.95 | 25.60 | 25.85 | 25.85 | 1.17% | 32,378 |
| Oct 14, 2025 | 25.20 | 25.60 | 25.20 | 25.55 | 25.55 | 0.20% | 34,382 |
| Oct 13, 2025 | 25.50 | 25.80 | 25.40 | 25.50 | 25.50 | -0.97% | 13,615 |
| Oct 10, 2025 | 25.70 | 26.15 | 25.65 | 25.75 | 25.75 | -0.19% | 25,494 |
| Oct 9, 2025 | 26.00 | 26.05 | 25.75 | 25.80 | 25.80 | -0.77% | 46,123 |
| Oct 8, 2025 | 26.45 | 26.45 | 25.85 | 26.00 | 26.00 | -1.14% | 21,398 |
| Oct 7, 2025 | 25.80 | 26.40 | 25.80 | 26.30 | 26.30 | 0.96% | 21,170 |
| Oct 6, 2025 | 25.95 | 26.10 | 25.70 | 26.05 | 26.05 | -0.38% | 24,277 |
| Oct 3, 2025 | 25.70 | 26.25 | 25.70 | 26.15 | 26.15 | 1.36% | 22,695 |
| Oct 2, 2025 | 25.75 | 25.95 | 25.55 | 25.80 | 25.80 | 0.19% | 15,500 |
| Oct 1, 2025 | 25.70 | 26.10 | 25.70 | 25.75 | 25.75 | -0.39% | 29,164 |
| Sep 30, 2025 | 25.65 | 25.85 | 25.40 | 25.85 | 25.85 | 0.98% | 22,086 |
| Sep 29, 2025 | 25.50 | 25.90 | 25.40 | 25.60 | 25.60 | 0.59% | 17,056 |