Comparing Back to the side-by-side chart ↗
Tessenderlo (TESB.BR) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.70 | 19.16 | 18.30 | 18.30 | -4.09% | 75,523 |
| 2026-10-15 | 19.96 | 20.10 | 18.90 | 19.08 | -4.41% | 114,712 |
| 2026-10-14 | 20.10 | 20.30 | 19.94 | 19.96 | -0.20% | 13,713 |
| 2026-10-13 | 19.98 | 20.15 | 19.94 | 20.00 | -0.25% | 7,753 |
| 2026-10-12 | 20.35 | 20.35 | 19.94 | 20.05 | -0.25% | 16,431 |
| 2026-10-09 | 20.25 | 20.50 | 19.98 | 20.10 | +0.00% | 10,939 |
| 2026-10-08 | 19.78 | 20.20 | 19.50 | 20.10 | +1.52% | 17,582 |
| 2026-10-07 | 20.00 | 20.25 | 19.74 | 19.80 | -2.46% | 9,275 |
| 2026-10-06 | 20.00 | 20.30 | 19.80 | 20.30 | +3.47% | 10,138 |
| 2026-10-05 | 19.60 | 19.94 | 19.60 | 19.62 | +0.10% | 16,918 |
| 2026-10-02 | 19.64 | 19.84 | 19.60 | 19.60 | +0.00% | 14,757 |
| 2026-10-01 | 20.10 | 20.10 | 19.60 | 19.60 | -3.45% | 16,817 |
| 2026-09-30 | 19.94 | 20.30 | 19.86 | 20.30 | +2.22% | 23,881 |
| 2026-09-29 | 20.15 | 20.15 | 19.84 | 19.86 | -0.95% | 12,790 |
| 2026-09-28 | 20.30 | 20.50 | 20.05 | 20.05 | -1.23% | 16,007 |
| 2026-09-25 | 20.40 | 20.50 | 20.20 | 20.30 | +0.00% | 19,383 |
| 2026-09-24 | 20.50 | 20.75 | 20.30 | 20.30 | -1.22% | 10,401 |
| 2026-09-23 | 21.10 | 21.15 | 20.50 | 20.55 | -2.61% | 9,678 |
| 2026-09-22 | 20.40 | 21.25 | 20.40 | 21.10 | +3.43% | 12,282 |
| 2026-09-21 | 20.45 | 20.65 | 20.40 | 20.40 | -0.49% | 10,009 |
| 2026-09-18 | 20.90 | 20.90 | 20.45 | 20.50 | -2.38% | 33,311 |
| 2026-09-17 | 20.80 | 21.10 | 20.80 | 21.00 | +0.48% | 7,716 |
| 2026-09-16 | 21.35 | 21.38 | 20.90 | 20.90 | -0.24% | 14,570 |
| 2026-09-15 | 21.00 | 21.05 | 20.70 | 20.95 | -0.71% | 10,625 |
| 2026-09-14 | 21.00 | 21.25 | 20.85 | 21.10 | -0.47% | 9,383 |
| 2026-09-11 | 21.80 | 21.80 | 20.90 | 21.20 | -2.75% | 13,611 |
| 2026-09-10 | 22.30 | 22.30 | 21.80 | 21.80 | -2.02% | 6,735 |
| 2026-09-09 | 22.65 | 22.65 | 21.70 | 22.25 | +2.30% | 10,011 |
| 2026-09-08 | 21.70 | 21.95 | 21.60 | 21.75 | +0.00% | 7,399 |
| 2026-09-07 | 22.15 | 22.20 | 21.65 | 21.75 | -2.47% | 6,209 |
| 2026-09-04 | 22.00 | 22.30 | 21.90 | 22.30 | +0.68% | 9,401 |
| 2026-09-03 | 22.20 | 22.25 | 21.95 | 22.15 | -0.45% | 12,542 |
| 2026-09-02 | 22.25 | 22.55 | 22.15 | 22.25 | -1.77% | 10,182 |
| 2026-09-01 | 22.80 | 23.20 | 22.35 | 22.65 | -1.31% | 17,155 |
| 2026-08-31 | 23.10 | 23.10 | 22.00 | 22.95 | -1.50% | 72,171 |
| 2026-08-28 | 23.35 | 23.65 | 23.15 | 23.30 | -2.31% | 18,957 |
| 2026-08-27 | 22.65 | 24.15 | 22.65 | 23.85 | +10.16% | 79,475 |
| 2026-08-26 | 21.95 | 22.45 | 21.50 | 21.65 | +4.09% | 29,396 |
| 2026-08-25 | 20.60 | 21.00 | 20.60 | 20.80 | +0.73% | 13,603 |
| 2026-08-24 | 20.85 | 21.00 | 20.35 | 20.65 | -0.96% | 17,304 |
| 2026-08-21 | 21.25 | 21.25 | 20.75 | 20.85 | +0.24% | 13,350 |
| 2026-08-20 | 20.60 | 20.90 | 20.60 | 20.80 | +0.48% | 8,435 |
| 2026-08-19 | 20.55 | 20.85 | 20.35 | 20.70 | +0.49% | 8,266 |
| 2026-08-18 | 20.80 | 20.80 | 20.55 | 20.60 | -1.20% | 8,475 |
| 2026-08-17 | 21.20 | 21.20 | 20.80 | 20.85 | -1.18% | 7,427 |
| 2026-08-14 | 20.90 | 21.15 | 20.75 | 21.10 | +1.20% | 9,345 |
| 2026-08-13 | 21.30 | 21.30 | 20.80 | 20.85 | -2.11% | 13,805 |
| 2026-08-12 | 21.65 | 21.65 | 21.20 | 21.30 | -0.93% | 8,859 |
| 2026-08-11 | 21.50 | 21.70 | 21.20 | 21.50 | -0.46% | 12,411 |
| 2026-08-10 | 21.55 | 21.70 | 21.45 | 21.60 | +0.23% | 6,064 |
| 2026-08-07 | 21.80 | 22.05 | 21.55 | 21.55 | -1.15% | 14,131 |
| 2026-08-06 | 21.80 | 21.95 | 21.60 | 21.80 | +0.93% | 6,358 |
| 2026-08-05 | 21.55 | 21.75 | 21.45 | 21.60 | +0.70% | 5,721 |
| 2026-08-04 | 21.65 | 21.90 | 21.40 | 21.45 | -0.46% | 7,635 |
| 2026-08-03 | 21.30 | 21.95 | 21.30 | 21.55 | +0.94% | 15,620 |
| 2026-07-31 | 21.20 | 21.45 | 21.10 | 21.35 | +0.71% | 21,257 |
| 2026-07-30 | 20.75 | 21.35 | 20.75 | 21.20 | +1.92% | 11,339 |
| 2026-07-29 | 21.00 | 21.15 | 20.80 | 20.80 | -0.95% | 18,110 |
| 2026-07-28 | 20.55 | 21.00 | 20.55 | 21.00 | +2.19% | 9,933 |
| 2026-07-27 | 20.80 | 21.00 | 20.55 | 20.55 | -1.20% | 7,299 |
| 2026-07-24 | 20.70 | 21.00 | 20.65 | 20.80 | +0.73% | 4,247 |
| 2026-07-23 | 21.00 | 21.05 | 20.65 | 20.65 | -1.20% | 6,300 |
| 2026-07-22 | 20.55 | 21.10 | 20.50 | 20.90 | +1.95% | 14,878 |
| 2026-07-21 | 20.88 | 20.88 | 20.45 | 20.50 | -0.97% | 12,092 |
| 2026-07-20 | 21.20 | 21.25 | 20.60 | 20.70 | -3.04% | 9,553 |
| 2026-07-17 | 21.20 | 21.50 | 20.85 | 21.35 | +1.18% | 16,279 |
| 2026-07-16 | 20.90 | 21.40 | 20.30 | 21.10 | +3.18% | 25,200 |
| 2026-07-15 | 20.25 | 20.60 | 20.25 | 20.45 | +0.00% | 15,373 |
| 2026-07-14 | 20.50 | 20.70 | 20.45 | 20.45 | -0.49% | 10,247 |
| 2026-07-13 | 20.10 | 20.70 | 20.05 | 20.55 | +2.49% | 17,095 |
| 2026-07-10 | 20.40 | 20.40 | 20.05 | 20.05 | +0.75% | 8,899 |
| 2026-07-09 | 20.00 | 20.25 | 19.74 | 19.90 | +0.51% | 8,809 |
| 2026-07-08 | 20.10 | 20.45 | 19.80 | 19.80 | -2.22% | 17,174 |
| 2026-07-07 | 20.25 | 20.65 | 20.05 | 20.25 | +0.25% | 18,576 |
| 2026-07-06 | 20.50 | 20.75 | 20.15 | 20.20 | -0.74% | 13,187 |
| 2026-07-03 | 20.30 | 20.65 | 20.10 | 20.35 | +0.25% | 16,511 |
| 2026-07-02 | 20.55 | 21.00 | 20.20 | 20.30 | -2.17% | 21,957 |
| 2026-07-01 | 19.40 | 20.85 | 19.40 | 20.75 | +7.29% | 33,513 |
| 2026-06-30 | 19.38 | 19.58 | 19.30 | 19.34 | -0.10% | 16,190 |
| 2026-06-29 | 19.90 | 19.98 | 19.36 | 19.36 | -2.12% | 14,062 |
| 2026-06-26 | 20.00 | 20.10 | 19.56 | 19.78 | -0.50% | 6,864 |
| 2026-06-25 | 19.92 | 20.20 | 19.74 | 19.88 | +0.10% | 11,266 |
| 2026-06-24 | 19.94 | 20.25 | 19.80 | 19.86 | -0.10% | 7,755 |
| 2026-06-23 | 20.20 | 20.45 | 19.82 | 19.88 | -1.58% | 13,527 |
| 2026-06-22 | 20.55 | 20.65 | 20.20 | 20.20 | -2.42% | 12,342 |
| 2026-06-19 | 20.60 | 20.85 | 20.45 | 20.70 | +0.49% | 15,978 |
| 2026-06-18 | 20.60 | 20.85 | 20.30 | 20.60 | +0.00% | 14,212 |
| 2026-06-17 | 20.25 | 20.60 | 20.25 | 20.60 | +1.48% | 7,026 |
| 2026-06-16 | 20.45 | 20.80 | 20.20 | 20.30 | -0.73% | 13,797 |
| 2026-06-15 | 20.65 | 20.90 | 20.30 | 20.45 | +0.49% | 8,518 |
| 2026-06-12 | 20.20 | 20.45 | 20.10 | 20.35 | +2.36% | 21,590 |
| 2026-06-11 | 19.74 | 20.05 | 19.62 | 19.88 | +1.33% | 13,355 |
| 2026-06-10 | 19.72 | 19.94 | 19.60 | 19.62 | -0.41% | 11,322 |
| 2026-06-09 | 20.00 | 20.15 | 19.70 | 19.70 | -1.50% | 12,689 |
| 2026-06-08 | 20.40 | 20.40 | 19.90 | 20.00 | -2.44% | 15,871 |
| 2026-06-05 | 20.70 | 20.95 | 20.40 | 20.50 | -0.97% | 13,090 |
| 2026-06-04 | 20.90 | 20.90 | 20.55 | 20.70 | +0.73% | 7,652 |
| 2026-06-03 | 21.35 | 21.35 | 20.45 | 20.55 | -6.38% | 22,683 |
| 2026-06-02 | 21.50 | 21.95 | 21.35 | 21.95 | +2.09% | 58,184 |
| 2026-06-01 | 21.60 | 21.95 | 21.35 | 21.50 | -2.27% | 17,467 |
| 2026-05-29 | 21.20 | 22.00 | 21.10 | 22.00 | +3.29% | 67,822 |
| 2026-05-28 | 21.30 | 21.45 | 21.05 | 21.30 | +0.00% | 11,215 |
| 2026-05-27 | 21.40 | 21.55 | 21.10 | 21.30 | -0.70% | 17,665 |
| 2026-05-26 | 21.70 | 21.70 | 21.20 | 21.45 | +0.94% | 6,563 |
| 2026-05-25 | 21.40 | 21.45 | 21.25 | 21.25 | -0.70% | 6,277 |
| 2026-05-22 | 21.50 | 21.70 | 21.25 | 21.40 | -0.23% | 10,376 |
| 2026-05-21 | 21.20 | 21.60 | 20.85 | 21.45 | +1.90% | 7,708 |
| 2026-05-20 | 21.00 | 21.30 | 20.75 | 21.05 | +0.24% | 9,953 |
| 2026-05-19 | 21.40 | 21.45 | 20.80 | 21.00 | -1.41% | 15,254 |
| 2026-05-18 | 21.40 | 21.55 | 21.10 | 21.30 | -0.93% | 18,670 |
| 2026-05-15 | 21.90 | 22.05 | 21.50 | 21.50 | -1.83% | 23,142 |
| 2026-05-14 | 21.70 | 21.90 | 21.50 | 21.90 | +0.92% | 11,008 |
| 2026-05-13 | 21.35 | 21.75 | 21.30 | 21.70 | +1.88% | 9,717 |
| 2026-05-12 | 20.75 | 21.35 | 20.65 | 21.30 | +2.16% | 32,170 |
| 2026-05-11 | 20.85 | 21.05 | 20.75 | 20.85 | -0.24% | 15,468 |
| 2026-05-08 | 21.25 | 21.50 | 20.80 | 20.90 | -2.34% | 12,652 |
| 2026-05-07 | 21.75 | 21.90 | 21.40 | 21.40 | -1.38% | 12,047 |
| 2026-05-06 | 21.25 | 21.90 | 21.25 | 21.70 | +1.88% | 13,980 |
| 2026-05-05 | 21.50 | 21.50 | 20.95 | 21.30 | +0.95% | 62,208 |
| 2026-05-04 | 21.00 | 21.50 | 21.00 | 21.10 | -1.17% | 14,805 |
| 2026-04-30 | 21.60 | 21.60 | 21.00 | 21.35 | -0.70% | 26,495 |
| 2026-04-29 | 21.30 | 21.75 | 21.20 | 21.50 | +0.23% | 10,325 |
| 2026-04-28 | 21.50 | 21.50 | 21.20 | 21.45 | +0.47% | 10,242 |
| 2026-04-27 | 21.00 | 21.35 | 20.80 | 21.35 | +1.18% | 11,054 |
| 2026-04-24 | 20.90 | 21.15 | 20.85 | 21.10 | +0.24% | 13,476 |
| 2026-04-23 | 21.20 | 21.25 | 20.95 | 21.05 | -0.94% | 4,850 |
| 2026-04-22 | 20.90 | 21.30 | 20.90 | 21.25 | +0.71% | 10,578 |
| 2026-04-21 | 21.20 | 21.45 | 20.95 | 21.10 | -0.24% | 11,550 |
| 2026-04-20 | 21.50 | 21.55 | 21.10 | 21.15 | -1.86% | 8,719 |
| 2026-04-17 | 21.00 | 21.75 | 20.95 | 21.55 | +1.89% | 12,475 |
| 2026-04-16 | 21.30 | 21.30 | 20.80 | 21.15 | +0.71% | 10,976 |
| 2026-04-15 | 21.30 | 21.40 | 20.85 | 21.00 | -0.94% | 14,877 |
| 2026-04-14 | 21.20 | 21.50 | 21.20 | 21.20 | -0.24% | 9,449 |
| 2026-04-13 | 21.35 | 21.45 | 21.10 | 21.25 | -1.39% | 8,268 |
| 2026-04-10 | 21.25 | 21.75 | 21.20 | 21.55 | +1.89% | 13,371 |
| 2026-04-09 | 21.05 | 21.30 | 20.90 | 21.15 | +0.00% | 15,046 |
| 2026-04-08 | 21.00 | 21.15 | 20.80 | 21.15 | +4.19% | 18,710 |
| 2026-04-07 | 20.50 | 20.60 | 20.20 | 20.30 | -0.98% | 18,328 |
| 2026-04-02 | 20.40 | 20.55 | 20.10 | 20.50 | -0.73% | 63,541 |
| 2026-04-01 | 20.40 | 20.65 | 20.00 | 20.65 | +5.46% | 38,687 |
| 2026-03-31 | 19.90 | 20.05 | 19.36 | 19.58 | -1.71% | 53,631 |
| 2026-03-30 | 20.55 | 20.55 | 19.56 | 19.92 | -3.77% | 50,116 |
| 2026-03-27 | 21.90 | 21.90 | 20.70 | 20.70 | -4.61% | 54,935 |
| 2026-03-26 | 23.60 | 23.60 | 21.50 | 21.70 | -12.15% | 78,106 |
| 2026-03-25 | 24.70 | 24.75 | 24.45 | 24.70 | +1.86% | 12,654 |
| 2026-03-24 | 23.90 | 24.40 | 23.85 | 24.25 | +0.83% | 15,509 |
| 2026-03-23 | 23.70 | 24.30 | 22.60 | 24.05 | -1.23% | 47,989 |
| 2026-03-20 | 24.35 | 24.45 | 24.10 | 24.35 | -0.61% | 23,589 |
| 2026-03-19 | 25.65 | 25.65 | 24.40 | 24.50 | -3.92% | 15,058 |
| 2026-03-18 | 25.65 | 25.70 | 25.30 | 25.50 | -0.20% | 9,503 |
| 2026-03-17 | 25.10 | 25.70 | 25.05 | 25.55 | +0.79% | 14,510 |
| 2026-03-16 | 25.55 | 25.65 | 25.15 | 25.35 | -0.98% | 14,287 |
| 2026-03-13 | 26.00 | 26.00 | 25.55 | 25.60 | -1.35% | 10,033 |
| 2026-03-12 | 25.15 | 26.20 | 25.15 | 25.95 | +2.17% | 16,675 |
| 2026-03-11 | 25.40 | 25.65 | 25.20 | 25.40 | +0.20% | 13,676 |
| 2026-03-10 | 25.75 | 25.75 | 25.35 | 25.35 | +0.60% | 10,982 |
| 2026-03-09 | 24.95 | 25.35 | 24.70 | 25.20 | -1.56% | 15,448 |
| 2026-03-06 | 25.90 | 25.90 | 25.35 | 25.60 | -0.78% | 10,471 |
| 2026-03-05 | 25.75 | 26.20 | 25.60 | 25.80 | +0.00% | 11,091 |
| 2026-03-04 | 25.35 | 25.90 | 25.25 | 25.80 | +1.78% | 11,034 |
| 2026-03-03 | 25.70 | 25.85 | 25.35 | 25.35 | -3.61% | 35,419 |
| 2026-03-02 | 26.10 | 26.55 | 26.10 | 26.30 | -2.23% | 12,389 |
| 2026-02-27 | 26.50 | 26.90 | 26.40 | 26.90 | +1.13% | 16,945 |
| 2026-02-26 | 27.00 | 27.00 | 26.35 | 26.60 | -1.48% | 15,927 |
| 2026-02-25 | 27.30 | 27.30 | 26.90 | 27.00 | -0.18% | 9,340 |
| 2026-02-24 | 26.85 | 27.45 | 26.85 | 27.05 | +0.74% | 7,364 |
| 2026-02-23 | 26.90 | 27.10 | 26.70 | 26.85 | -0.56% | 8,211 |
| 2026-02-20 | 26.90 | 27.15 | 26.70 | 27.00 | +0.75% | 14,865 |
| 2026-02-19 | 26.90 | 26.95 | 26.65 | 26.80 | -1.11% | 10,921 |
| 2026-02-18 | 27.25 | 27.25 | 26.70 | 27.10 | -0.37% | 6,455 |
| 2026-02-17 | 27.25 | 27.30 | 26.95 | 27.20 | -0.73% | 8,798 |
| 2026-02-16 | 27.90 | 27.90 | 27.25 | 27.40 | -1.79% | 7,536 |
| 2026-02-13 | 27.95 | 28.00 | 27.50 | 27.90 | -1.06% | 12,443 |
| 2026-02-12 | 28.60 | 28.60 | 28.05 | 28.20 | -1.91% | 11,820 |
| 2026-02-11 | 28.10 | 28.75 | 27.95 | 28.75 | +2.31% | 28,968 |
| 2026-02-10 | 28.00 | 28.15 | 27.80 | 28.10 | +0.72% | 13,177 |
| 2026-02-09 | 27.30 | 28.10 | 27.30 | 27.90 | +0.00% | 12,996 |
| 2026-02-06 | 27.50 | 27.90 | 27.30 | 27.90 | +0.54% | 17,331 |
| 2026-02-05 | 27.90 | 27.90 | 27.35 | 27.75 | -1.25% | 10,120 |
| 2026-02-04 | 27.35 | 28.20 | 27.35 | 28.10 | +2.18% | 45,573 |
| 2026-02-03 | 27.25 | 27.50 | 27.10 | 27.50 | +0.55% | 10,166 |
| 2026-02-02 | 27.15 | 27.55 | 26.80 | 27.35 | -0.36% | 23,157 |
| 2026-01-30 | 27.00 | 27.80 | 26.95 | 27.45 | -0.18% | 52,572 |
| 2026-01-29 | 27.00 | 27.95 | 26.95 | 27.50 | +0.92% | 67,802 |
| 2026-01-28 | 26.70 | 27.35 | 26.70 | 27.25 | +1.49% | 24,383 |
| 2026-01-27 | 26.75 | 26.95 | 26.65 | 26.85 | +0.37% | 12,212 |
| 2026-01-26 | 26.70 | 26.90 | 26.45 | 26.75 | -0.19% | 17,225 |
| 2026-01-23 | 26.50 | 26.90 | 26.50 | 26.80 | -0.19% | 16,787 |
| 2026-01-22 | 26.25 | 26.85 | 26.25 | 26.85 | +3.47% | 24,303 |
| 2026-01-21 | 25.35 | 26.05 | 25.25 | 25.95 | +2.37% | 19,048 |
| 2026-01-20 | 25.85 | 25.85 | 25.30 | 25.35 | -2.50% | 9,586 |
| 2026-01-19 | 26.15 | 26.30 | 25.90 | 26.00 | -1.52% | 11,806 |
| 2026-01-16 | 26.80 | 27.10 | 26.40 | 26.40 | -1.49% | 23,961 |
| 2026-01-15 | 25.85 | 26.80 | 25.60 | 26.80 | +3.08% | 51,886 |
| 2026-01-14 | 26.00 | 26.05 | 25.10 | 26.00 | -0.19% | 41,188 |
| 2026-01-13 | 25.70 | 26.05 | 25.60 | 26.05 | +0.97% | 15,258 |
| 2026-01-12 | 25.80 | 25.85 | 25.50 | 25.80 | -1.34% | 17,554 |
| 2026-01-09 | 25.85 | 26.15 | 25.80 | 26.15 | +0.77% | 14,907 |
| 2026-01-08 | 26.20 | 26.25 | 25.55 | 25.95 | -0.95% | 10,927 |
| 2026-01-07 | 26.35 | 26.40 | 25.95 | 26.20 | +0.38% | 19,069 |
| 2026-01-06 | 26.05 | 26.25 | 25.60 | 26.10 | +0.97% | 17,417 |
| 2026-01-05 | 25.90 | 26.25 | 25.65 | 25.85 | -1.34% | 18,936 |
| 2026-01-02 | 26.10 | 26.20 | 25.85 | 26.20 | +0.00% | 12,800 |
| 2025-12-31 | 26.20 | 26.25 | 25.90 | 26.20 | -0.38% | 8,771 |
| 2025-12-30 | 26.15 | 26.30 | 26.05 | 26.30 | +0.00% | 16,075 |
| 2025-12-29 | 26.05 | 26.45 | 26.05 | 26.30 | +0.38% | 18,224 |
| 2025-12-24 | 25.95 | 26.20 | 25.95 | 26.20 | +0.58% | 7,509 |
| 2025-12-23 | 25.75 | 26.05 | 25.60 | 26.05 | +0.77% | 32,942 |
| 2025-12-22 | 25.60 | 25.85 | 25.40 | 25.85 | +0.78% | 58,894 |
| 2025-12-19 | 25.40 | 25.65 | 25.25 | 25.65 | +0.39% | 39,312 |
| 2025-12-18 | 25.65 | 25.90 | 25.25 | 25.55 | +0.20% | 66,383 |
| 2025-12-17 | 25.40 | 26.15 | 25.25 | 25.50 | +0.20% | 40,339 |
| 2025-12-16 | 25.25 | 25.65 | 25.25 | 25.45 | +0.20% | 15,099 |
| 2025-12-15 | 25.60 | 25.65 | 25.25 | 25.40 | -0.78% | 12,559 |
| 2025-12-12 | 25.15 | 25.80 | 25.15 | 25.60 | +1.19% | 23,172 |
| 2025-12-11 | 25.20 | 25.30 | 25.00 | 25.30 | +1.00% | 27,035 |
| 2025-12-10 | 25.35 | 25.35 | 24.95 | 25.05 | -1.57% | 27,427 |
| 2025-12-09 | 25.80 | 26.00 | 25.15 | 25.45 | -2.12% | 35,300 |
| 2025-12-08 | 26.35 | 26.40 | 25.80 | 26.00 | -1.70% | 21,075 |
| 2025-12-05 | 26.65 | 26.75 | 26.40 | 26.45 | -0.94% | 19,388 |
| 2025-12-04 | 27.20 | 27.75 | 26.60 | 26.70 | -1.84% | 90,254 |
| 2025-12-03 | 27.70 | 28.15 | 27.10 | 27.20 | -1.27% | 40,256 |
| 2025-12-02 | 27.65 | 28.35 | 27.55 | 27.55 | -0.54% | 81,376 |
| 2025-12-01 | 27.45 | 28.00 | 27.20 | 27.70 | +0.73% | 127,073 |
| 2025-11-28 | 27.20 | 27.50 | 27.10 | 27.50 | +0.73% | 34,265 |
| 2025-11-27 | 27.00 | 27.40 | 26.75 | 27.30 | +0.55% | 70,129 |
| 2025-11-26 | 26.70 | 27.45 | 26.65 | 27.15 | +1.69% | 107,734 |
| 2025-11-25 | 25.95 | 26.80 | 25.85 | 26.70 | +2.10% | 175,920 |
| 2025-11-24 | 26.20 | 26.20 | 25.70 | 26.15 | +0.00% | 115,418 |
| 2025-11-21 | 25.40 | 26.15 | 25.40 | 26.15 | +1.75% | 28,067 |
| 2025-11-20 | 26.10 | 26.10 | 25.55 | 25.70 | -1.15% | 23,037 |
| 2025-11-19 | 25.60 | 26.20 | 25.55 | 26.00 | +0.97% | 45,860 |
| 2025-11-18 | 25.55 | 25.95 | 25.40 | 25.75 | -0.39% | 25,249 |
| 2025-11-17 | 26.00 | 26.05 | 25.65 | 25.85 | -1.15% | 14,934 |
| 2025-11-14 | 25.50 | 26.20 | 25.50 | 26.15 | -0.76% | 15,629 |
| 2025-11-13 | 26.30 | 26.65 | 26.10 | 26.35 | +0.19% | 20,596 |
| 2025-11-12 | 26.25 | 26.50 | 26.10 | 26.30 | +0.00% | 17,433 |
| 2025-11-11 | 25.80 | 26.30 | 25.80 | 26.30 | +1.35% | 36,507 |
| 2025-11-10 | 26.00 | 26.25 | 25.70 | 25.95 | +0.19% | 17,295 |
| 2025-11-07 | 26.00 | 26.20 | 25.65 | 25.90 | -0.38% | 20,590 |
| 2025-11-06 | 25.90 | 26.10 | 25.80 | 26.00 | +0.39% | 20,576 |
| 2025-11-05 | 25.95 | 26.50 | 25.80 | 25.90 | -3.36% | 17,532 |
| 2025-11-04 | 26.00 | 27.05 | 25.65 | 26.80 | +1.13% | 71,910 |
| 2025-11-03 | 26.00 | 26.50 | 26.00 | 26.50 | +1.15% | 19,398 |
| 2025-10-31 | 25.75 | 26.20 | 25.75 | 26.20 | +0.19% | 29,244 |
| 2025-10-30 | 26.10 | 26.30 | 25.85 | 26.15 | -0.38% | 18,298 |
| 2025-10-29 | 26.00 | 26.45 | 26.00 | 26.25 | +0.00% | 18,525 |
| 2025-10-28 | 26.15 | 26.40 | 26.10 | 26.25 | -0.94% | 13,424 |
| 2025-10-27 | 26.95 | 26.95 | 26.35 | 26.50 | -1.85% | 16,303 |
| 2025-10-24 | 27.25 | 27.25 | 26.65 | 27.00 | -1.64% | 20,182 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+7.09%). Pire mois : Juin (-8.08%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Tessenderlo (TESB.BR) ?
18.30 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de TESB.BR ?
Plus haut à 28.75 et plus bas à 18.30 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Tessenderlo ?
Historiquement, le mois le plus fort de TESB.BR a été Janv (moyenne +7.09%) et le plus faible Juin (moyenne -8.08%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.