UK markets closed

Tessenderlo Group NV (TESB.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
24.80+0.30 (+1.22%)
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202424.4524.8024.4524.8024.8025,071
06 May 202424.3524.6524.3524.5024.5015,739
03 May 202424.0024.4024.0024.4024.4015,838
02 May 202424.0024.1524.0024.0524.0517,832
30 Apr 202424.0524.3524.0024.1024.1019,106
29 Apr 202423.7524.2023.7524.2024.2029,155
26 Apr 202423.6523.8523.6523.7523.7517,371
25 Apr 202423.6523.7523.5523.6523.6518,162
24 Apr 202423.7023.8523.6023.7023.7019,313
23 Apr 202423.9024.3023.6023.7023.7078,558
22 Apr 202423.5023.8023.5023.7523.7522,112
19 Apr 202423.5023.7023.5023.5023.5022,801
18 Apr 202423.5523.9523.5523.6523.6547,462
17 Apr 202423.7023.9523.5023.5523.5535,495
16 Apr 202423.7023.9523.5523.7023.70189,975
15 Apr 202424.1524.3023.7523.7523.7558,927
12 Apr 202424.1524.3524.1524.1524.1519,769
11 Apr 202424.1524.4024.1024.1524.1523,252
10 Apr 202424.5024.6524.2024.2024.2038,177
09 Apr 202424.4024.7524.4024.4524.4524,443
08 Apr 202424.4024.5524.4024.5024.5022,034
05 Apr 202424.4024.6524.3024.3024.30139,618
04 Apr 202424.9024.9024.5024.5024.5029,718
03 Apr 202424.3525.2524.3024.9024.9077,299
02 Apr 202424.2024.4023.5023.6023.6085,963
28 Mar 202424.5024.7524.1524.2524.2543,577
27 Mar 202424.5024.7023.2524.4524.45136,338
26 Mar 202426.2026.6526.0026.4026.4023,836
25 Mar 202425.6026.3025.6026.0526.0511,734
22 Mar 202426.0026.0025.6525.7525.75109,533
21 Mar 202425.7025.9025.5025.9025.9010,984
20 Mar 202425.1025.6025.0525.5025.5016,925
19 Mar 202425.1025.2524.9525.1025.1020,879
18 Mar 202425.2025.4025.1525.2525.258,876
15 Mar 202425.3025.3525.0025.2525.2524,101
14 Mar 202425.1025.4025.0525.1025.1013,017
13 Mar 202425.0525.3525.0525.2025.208,969
12 Mar 202425.4525.5025.1525.2025.2012,351
11 Mar 202424.8025.4524.8025.4025.4022,770
08 Mar 202424.8025.0024.8024.9524.957,495
07 Mar 202424.8524.9524.4524.8024.806,786
06 Mar 202424.2024.6524.2024.6524.6514,462
05 Mar 202424.2024.4524.2024.4524.4510,834
04 Mar 202424.7524.9024.3024.4024.4018,025
01 Mar 202424.8525.0024.7524.9524.9512,311
29 Feb 202424.9024.9024.6524.6524.6520,395
28 Feb 202425.2025.2024.7025.0025.0013,835
27 Feb 202425.1525.3524.9525.3025.3023,366
26 Feb 202425.6025.6025.0025.2525.2521,429
23 Feb 202425.6525.8525.6525.7525.7511,907
22 Feb 202425.8025.9025.5525.6525.6514,496
21 Feb 202425.5025.7525.5025.7525.7521,452
20 Feb 202425.6025.7525.5025.6025.6022,255
19 Feb 202426.0026.0025.5525.6525.6511,555
16 Feb 202425.9026.0525.9026.0026.0011,906
15 Feb 202425.6025.9025.6025.8525.8510,931
14 Feb 202425.5025.7025.2025.7025.7030,465
13 Feb 202426.2026.3025.4025.4025.4031,334
12 Feb 202426.1526.4026.1026.2526.2516,485
09 Feb 202426.4526.5526.0526.2026.2024,728
08 Feb 202426.5026.6526.4026.5026.5029,220
07 Feb 202426.4526.6526.4026.5026.5026,295
06 Feb 202426.2526.6026.2026.5526.5518,891
05 Feb 202426.5026.5526.2526.2526.2522,962
02 Feb 202426.6526.7026.4526.5526.5525,945
01 Feb 202426.5526.6026.4026.5026.5016,627
31 Jan 202426.4026.6026.2026.5526.5521,010
30 Jan 202426.4526.4526.2526.4526.4513,496
29 Jan 202426.1026.3526.1026.2526.2518,740
26 Jan 202426.2526.6526.2026.3526.3514,396
25 Jan 202426.6026.7526.1526.4526.4525,185
24 Jan 202426.6526.6526.3026.4526.4512,461
23 Jan 202425.9526.4525.7026.4026.4027,402
22 Jan 202426.7527.3025.9525.9525.9545,725
19 Jan 202427.4027.7526.7026.7026.7062,258
18 Jan 202427.6528.0027.3027.3527.3542,950
17 Jan 202427.5527.7027.3027.5527.5531,667
16 Jan 202427.9027.9027.5527.6527.6515,091
15 Jan 202427.8027.8027.7027.7527.7513,270
12 Jan 202427.8028.0027.7527.7527.759,889
11 Jan 202427.7528.0527.6527.8027.8023,693
10 Jan 202427.8528.2527.7527.8027.8047,809
09 Jan 202427.7528.0027.7527.9027.9013,881
08 Jan 202427.8028.0527.8027.9027.909,808
05 Jan 202428.0028.0527.7527.8527.858,260
04 Jan 202427.6528.1527.6028.1528.1516,780
03 Jan 202428.0528.1027.7027.8527.8516,245
02 Jan 202428.2028.5528.0528.2028.2015,633
29 Dec 202328.2528.4028.2528.2528.257,592
28 Dec 202328.2528.4528.2528.4528.4515,098
27 Dec 202328.0028.5527.9528.5028.5033,721
22 Dec 202328.2528.3028.0528.2528.2517,650
21 Dec 202328.2528.5028.1028.2528.2525,816
20 Dec 202328.2528.6028.2528.5528.5528,415
19 Dec 202327.9528.6527.9528.5528.5523,245
18 Dec 202327.8528.4027.8528.3528.3522,388
15 Dec 202328.2528.7028.1528.1528.1543,269
14 Dec 202328.0028.4527.9528.3028.3074,671
13 Dec 202327.9528.0027.6027.8027.8022,604
12 Dec 202327.8528.0527.6027.9527.9525,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...