Tessenderlo Group (TESB)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 7.58928571429 | 22.4 | 24.6 | 22.35 | 21077 | 23.66941585 | DE |
| 4 | 3 | 14.2180094787 | 21.1 | 24.6 | 21 | 20045 | 22.30036568 | DE |
| 12 | 5.22 | 27.6483050847 | 18.88 | 24.6 | 18.62 | 23931 | 20.84339984 | DE |
| 26 | -0.35 | -1.43149284254 | 24.45 | 25.9 | 18.56 | 26747 | 21.78306757 | DE |
| 52 | -1.6 | -6.22568093385 | 25.7 | 26.65 | 18.56 | 28712 | 23.13345946 | DE |
| 156 | -9.3 | -27.8443113772 | 33.4 | 37.45 | 18.56 | 23491 | 27.09307131 | DE |
| 260 | 1.85 | 8.31460674157 | 22.25 | 39.1 | 18.56 | 25967 | 29.15101396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 24.1 | -0.25 | -1.03 | 24.15 | 24.4 | 23.85 | 160898 |
| 1742491800 | 24.35 | 0.25 | 1.04 | 24.2 | 24.6 | 24.15 | 22939 |
| 1742405400 | 24.1 | 0.65 | 2.77 | 23.6 | 24.1 | 23.55 | 25824 |
| 1742319000 | 23.45 | 0.2 | 0.86 | 23.35 | 23.5 | 23.2 | 17507 |
| 1742232600 | 23.25 | 0.45 | 1.97 | 22.8 | 23.25 | 22.8 | 24701 |
| 1741973400 | 22.8 | 0.4 | 1.79 | 22.4 | 22.8 | 22.35 | 14412 |
| 1741887000 | 22.4 | 0.1 | 0.45 | 22.55 | 22.75 | 22.25 | 16638 |
| 1741800600 | 22.3 | 0.2 | 0.90 | 22.1 | 22.6 | 22.1 | 15110 |
| 1741714200 | 22.1 | -0.35 | -1.56 | 22.65 | 22.85 | 22.05 | 28580 |
| 1741627800 | 22.45 | 0.3 | 1.35 | 22.4 | 22.55 | 22.25 | 28287 |
| 1741368600 | 22.15 | 0.25 | 1.14 | 21.9 | 22.2 | 21.85 | 16917 |
| 1741282200 | 21.9 | 0.6 | 2.82 | 21.35 | 21.9 | 21.35 | 25161 |
| 1741195800 | 21.3 | 0.25 | 1.19 | 21.2 | 21.6 | 21.1 | 23483 |
| 1741109400 | 21.05 | -0.45 | -2.09 | 21.25 | 21.5 | 21 | 19367 |
| 1741023000 | 21.5 | 0 | 0.00 | 21.4 | 21.75 | 21.35 | 20266 |
| 1740763800 | 21.5 | -0.35 | -1.60 | 21.45 | 21.65 | 21.4 | 32179 |
| 1740677400 | 21.85 | -0.05 | -0.23 | 21.9 | 22 | 21.65 | 13209 |
| 1740591000 | 21.9 | 0.3 | 1.39 | 21.6 | 21.9 | 21.6 | 18808 |
| 1740504600 | 21.6 | 0.05 | 0.23 | 21.5 | 21.7 | 21.5 | 12527 |
| 1740418200 | 21.55 | 0.1 | 0.47 | 21.5 | 21.75 | 21.4 | 13657 |
| 1740159000 | 21.45 | 0.25 | 1.18 | 21.1 | 21.6 | 21.1 | 11328 |
| 1740072600 | 21.2 | -0.5 | -2.30 | 21.6 | 21.65 | 21 | 23396 |
| 1739986200 | 21.7 | -0.25 | -1.14 | 21.95 | 21.95 | 21.6 | 15215 |
| 1739899800 | 21.95 | 0 | 0.00 | 22 | 22.1 | 21.75 | 16923 |
| 1739813400 | 21.95 | 0.35 | 1.62 | 21.5 | 22 | 21.4 | 20465 |
| 1739554200 | 21.6 | 0.25 | 1.17 | 21.2 | 21.7 | 21.2 | 25941 |
| 1739467800 | 21.35 | 0.25 | 1.18 | 21.2 | 21.35 | 21.05 | 15848 |
| 1739381400 | 21.1 | 0.1 | 0.48 | 21 | 21.25 | 20.85 | 12772 |
| 1739295000 | 21 | 0.25 | 1.20 | 20.75 | 21.05 | 20.75 | 30490 |
| 1739208600 | 20.75 | 0.2 | 0.97 | 20.4 | 20.95 | 20.4 | 12635 |
| 1738949400 | 20.55 | -0.45 | -2.14 | 20.95 | 21.05 | 20.45 | 20114 |
| 1738863000 | 21 | 0.35 | 1.69 | 20.65 | 21 | 20.55 | 25051 |
| 1738776600 | 20.65 | -0.5 | -2.36 | 21 | 21 | 20.45 | 29231 |
| 1738690200 | 21.15 | 0.25 | 1.20 | 20.9 | 21.2 | 20.75 | 29770 |
| 1738603800 | 20.9 | -0.15 | -0.71 | 20.75 | 21 | 20.5 | 74003 |
| 1738344600 | 21.05 | -0.1 | -0.47 | 21.1 | 21.35 | 21 | 22901 |
| 1738258200 | 21.15 | 0.1 | 0.48 | 21.05 | 21.3 | 21.05 | 15356 |
| 1738171800 | 21.05 | 0 | 0.00 | 21.05 | 21.15 | 20.95 | 9654 |
| 1738085400 | 21.05 | 0.05 | 0.24 | 21 | 21.15 | 21 | 8766 |
| 1737999000 | 21 | -0.05 | -0.24 | 20.85 | 21.15 | 20.75 | 36744 |
| 1737739800 | 21.05 | -0.05 | -0.24 | 20.9 | 21.25 | 20.8 | 35449 |
| 1737653400 | 21.1 | 0.1 | 0.48 | 21 | 21.1 | 20.9 | 16898 |
| 1737567000 | 21 | -0.1 | -0.47 | 20.95 | 21.15 | 20.95 | 18559 |
| 1737480600 | 21.1 | 0.35 | 1.69 | 20.75 | 21.1 | 20.75 | 15685 |
| 1737394200 | 20.75 | 0.3 | 1.47 | 20.45 | 20.9 | 20.45 | 16917 |
| 1737135000 | 20.45 | 0.45 | 2.25 | 20.15 | 20.6 | 20.1 | 27253 |
| 1737048600 | 20 | 0.14 | 0.70 | 19.98 | 20.05 | 19.82 | 22810 |
| 1736962200 | 19.86 | 0.64 | 3.33 | 19.36 | 19.86 | 19.36 | 34053 |
| 1736875800 | 19.22 | 0.02 | 0.10 | 19.32 | 19.48 | 19.2 | 58180 |
| 1736789400 | 19.2 | 0.16 | 0.84 | 18.96 | 19.28 | 18.96 | 24090 |
| 1736530200 | 19.04 | -0.12 | -0.63 | 19.02 | 19.22 | 19.02 | 24242 |
| 1736443800 | 19.16 | 0.28 | 1.48 | 18.86 | 19.38 | 18.86 | 39249 |
| 1736357400 | 18.88 | -0.64 | -3.28 | 19.52 | 19.62 | 18.82 | 72829 |
| 1736271000 | 19.52 | -0.04 | -0.20 | 19.6 | 19.62 | 19.46 | 20671 |
| 1736184600 | 19.56 | 0.5 | 2.62 | 19.26 | 19.58 | 19.12 | 25330 |
| 1735925400 | 19.06 | -0.18 | -0.94 | 19.3 | 19.34 | 19.06 | 17862 |
| 1735839000 | 19.24 | 0.34 | 1.80 | 19.06 | 19.24 | 18.9 | 20666 |
| 1735666200 | 18.9 | -0.02 | -0.11 | 18.8 | 19.1 | 18.8 | 17535 |
| 1735579800 | 18.92 | 0.1 | 0.53 | 18.82 | 18.94 | 18.7 | 24490 |
| 1735320600 | 18.82 | 0.2 | 1.07 | 18.88 | 18.88 | 18.62 | 32996 |
| 1735061400 | 18.62 | -0.04 | -0.21 | 18.7 | 18.96 | 18.62 | 19270 |
| 1734975000 | 18.66 | -0.62 | -3.22 | 19.12 | 19.18 | 18.64 | 36080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
