Brussels - Delayed Quote
EUR
Jensen-Group NV (JEN.BR)
72.20
-1.80
(-2.43%)
At close: October 30 at 5:35:26 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
73.80
73.80
72.20
72.20
72.20
3,293
Oct 29, 2026
73.20
74.60
73.20
74.00
74.00
7,024
Oct 28, 2026
73.60
73.60
73.20
73.40
73.40
1,552
Oct 27, 2026
73.60
73.60
73.20
73.20
73.20
1,468
Oct 26, 2026
72.40
73.60
72.40
73.20
73.20
1,230
Oct 23, 2026
73.80
73.80
72.00
72.40
72.40
3,966
Oct 22, 2026
73.40
73.60
73.20
73.20
73.20
1,922
Oct 21, 2026
73.60
74.00
73.20
73.80
73.80
570
Oct 20, 2026
73.40
73.80
72.80
73.20
73.20
4,541
Oct 19, 2026
73.60
74.00
73.20
73.80
73.80
2,887
Oct 16, 2026
74.40
74.40
73.40
73.40
73.40
3,465
Oct 15, 2026
74.00
75.20
74.00
74.00
74.00
4,051
Oct 14, 2026
75.00
75.60
74.00
74.00
74.00
3,322
Oct 13, 2026
75.00
75.20
74.80
75.00
75.00
1,516
Oct 12, 2026
74.80
76.00
74.20
75.00
75.00
1,995
Oct 9, 2026
74.00
74.80
74.00
74.00
74.00
2,181
Oct 8, 2026
74.00
74.20
73.80
74.00
74.00
1,484
Oct 7, 2026
75.00
75.20
73.80
73.80
73.80
1,709
Oct 6, 2026
75.00
76.00
75.00
75.20
75.20
1,084
Oct 5, 2026
74.40
74.80
73.60
74.80
74.80
2,211
Oct 2, 2026
74.40
74.80
74.00
74.20
74.20
1,747
Oct 1, 2026
76.20
76.20
74.40
74.40
74.40
2,350
Sep 30, 2026
76.40
76.60
75.60
76.20
76.20
2,439
Sep 29, 2026
77.40
77.40
76.20
76.20
76.20
3,062
Sep 28, 2026
76.40
77.80
76.40
76.80
76.80
2,260
Sep 25, 2026
76.20
77.40
76.20
77.40
77.40
2,331
Sep 24, 2026
76.80
77.00
76.20
76.40
76.40
3,340
Sep 23, 2026
77.20
77.20
76.00
77.00
77.00
1,315
Sep 22, 2026
74.80
77.40
74.80
76.80
76.80
2,197
Sep 21, 2026
75.00
75.40
74.60
75.20
75.20
1,538
Sep 18, 2026
75.40
76.20
74.60
75.40
75.40
2,265
Sep 17, 2026
75.00
76.00
75.00
76.00
76.00
1,631
Sep 16, 2026
75.00
75.80
74.60
75.60
75.60
2,644
Sep 15, 2026
74.40
75.60
74.40
75.20
75.20
2,535
Sep 14, 2026
74.20
74.60
74.00
74.00
74.00
3,686
Sep 11, 2026
73.00
75.20
73.00
74.60
74.60
2,927
Sep 10, 2026
75.00
75.20
72.40
72.60
72.60
4,174
Sep 9, 2026
74.80
75.60
74.40
75.40
75.40
1,626
Sep 8, 2026
75.60
75.60
74.20
75.00
75.00
3,020
Sep 7, 2026
75.80
76.20
75.60
75.60
75.60
1,742
Sep 4, 2026
74.00
75.60
73.60
75.60
75.60
2,287
Sep 3, 2026
73.40
74.20
73.00
74.20
74.20
3,133
Sep 2, 2026
73.00
74.20
72.80
73.60
73.60
3,683
Sep 1, 2026
74.80
75.40
73.40
74.00
74.00
4,103
Aug 31, 2026
74.60
75.20
74.20
74.80
74.80
2,452
Aug 28, 2026
73.60
75.20
73.40
74.60
74.60
7,686
Aug 27, 2026
73.80
74.20
73.20
74.00
74.00
5,343
Aug 26, 2026
73.60
74.60
72.80
73.80
73.80
9,899
Aug 25, 2026
72.00
75.00
71.00
73.20
73.20
7,380
Aug 24, 2026
69.00
71.60
68.40
70.60
70.60
11,677
Aug 21, 2026
68.00
69.20
67.40
67.60
67.60
5,473
Aug 20, 2026
69.40
70.80
68.40
68.40
68.40
7,303
Aug 19, 2026
68.00
69.20
67.40
69.20
69.20
6,861
Aug 18, 2026
69.60
69.80
69.00
69.00
69.00
2,739
Aug 17, 2026
72.00
72.00
69.60
70.00
70.00
5,164
Aug 14, 2026
72.20
72.20
71.20
71.40
71.40
5,959
Aug 13, 2026
74.80
74.80
72.00
72.20
72.20
1,693
Aug 12, 2026
73.20
76.40
72.40
72.80
72.80
10,858
Aug 11, 2026
72.40
73.80
71.60
72.20
72.20
3,386
Aug 10, 2026
73.60
74.00
70.60
71.40
71.40
16,519
Aug 7, 2026
77.80
78.00
73.60
74.00
74.00
38,125
Aug 6, 2026
88.00
89.80
86.80
86.80
86.80
3,562
Aug 5, 2026
86.40
87.80
86.40
87.20
87.20
2,129
Aug 4, 2026
86.20
87.60
85.60
86.80
86.80
3,125
Aug 3, 2026
84.00
87.60
84.00
86.20
86.20
1,907
Jul 31, 2026
84.60
85.80
83.60
84.60
84.60
1,317
Jul 30, 2026
83.20
84.20
82.20
83.80
83.80
1,303
Jul 29, 2026
84.00
84.00
82.40
83.00
83.00
2,143
Jul 28, 2026
84.20
84.60
82.20
83.60
83.60
2,535
Jul 27, 2026
83.60
84.40
83.60
84.00
84.00
937
Jul 24, 2026
84.80
84.80
83.40
84.40
84.40
761
Jul 23, 2026
84.80
85.00
83.00
84.00
84.00
3,301
Jul 22, 2026
85.40
85.80
83.60
85.80
85.80
963
Jul 21, 2026
83.60
85.40
83.20
84.20
84.20
2,554
Jul 20, 2026
85.00
85.40
83.60
83.60
83.60
1,455
Jul 17, 2026
85.00
85.80
84.00
85.80
85.80
3,440
Jul 16, 2026
84.40
86.00
84.00
86.00
86.00
3,580
Jul 15, 2026
81.60
85.80
81.60
84.40
84.40
4,796
Jul 14, 2026
81.20
81.80
80.40
81.40
81.40
1,065
Jul 13, 2026
81.40
81.60
80.60
81.20
81.20
1,632
Jul 10, 2026
81.40
82.00
80.40
81.60
81.60
2,289
Jul 9, 2026
83.00
83.00
81.40
81.60
81.60
505
Jul 8, 2026
84.00
84.00
81.40
82.20
82.20
2,700
Jul 7, 2026
85.00
85.40
84.00
84.20
84.20
2,630
Jul 6, 2026
84.80
85.20
84.00
84.00
84.00
1,030
Jul 3, 2026
84.40
84.80
84.40
84.80
84.80
1,288
Jul 2, 2026
84.40
84.60
84.00
84.60
84.60
2,165
Jul 1, 2026
84.40
85.40
84.00
84.60
84.60
2,711
Jun 30, 2026
85.00
85.60
84.00
84.80
84.80
3,012
Jun 29, 2026
85.20
85.20
83.80
84.40
84.40
2,068
Jun 26, 2026
82.00
84.80
81.40
84.20
84.20
2,837
Jun 25, 2026
82.00
83.00
81.20
83.00
83.00
3,003
Jun 24, 2026
82.60
82.60
80.40
80.80
80.80
2,674
Jun 23, 2026
84.60
85.00
81.80
82.00
82.00
2,586
Jun 22, 2026
84.00
85.40
83.00
85.40
85.40
1,320
Jun 19, 2026
86.20
86.20
83.00
84.20
84.20
969
Jun 18, 2026
83.40
85.00
83.00
83.00
83.00
1,804
Jun 17, 2026
85.20
85.20
81.00
83.60
83.60
6,198
Jun 16, 2026
84.00
85.20
83.80
84.00
84.00
1,519
Jun 15, 2026
85.40
86.20
84.00
84.00
84.00
2,316
Jun 12, 2026
83.40
85.40
83.20
84.40
84.40
1,786
Jun 11, 2026
85.40
86.60
83.40
83.80
83.80
3,210
Jun 10, 2026
85.80
89.20
85.80
87.20
87.20
7,038
Jun 9, 2026
85.00
88.00
84.80
85.00
85.00
7,750
Jun 8, 2026
79.00
84.80
78.60
84.40
84.40
8,802
Jun 5, 2026
80.00
81.20
79.60
80.20
80.20
2,005
Jun 4, 2026
78.40
79.80
78.40
79.00
79.00
1,520
Jun 3, 2026
78.20
80.40
78.00
79.20
79.20
1,503
Jun 2, 2026
78.60
78.80
77.20
78.20
78.20
980
Jun 1, 2026
78.80
79.80
77.20
78.40
78.40
1,771
May 29, 2026
79.80
80.60
78.80
80.00
80.00
2,248
May 28, 2026
78.80
80.60
77.20
80.20
80.20
1,914
May 27, 2026
77.40
78.80
76.80
77.40
77.40
3,921
May 26, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
76.40
77.60
75.80
77.60
77.60
1,503
May 25, 2026
76.20
77.80
75.80
77.60
76.10
1,745
May 22, 2026
76.60
76.80
75.00
76.40
74.92
19,415
May 21, 2026
72.40
77.00
72.20
77.00
75.51
5,197
May 20, 2026
71.40
72.00
70.00
72.00
70.61
13,201
May 19, 2026
71.00
72.00
70.60
72.00
70.61
8,008
May 18, 2026
68.20
70.00
68.20
68.20
66.88
1,966
May 15, 2026
71.00
71.00
67.20
68.00
66.69
1,410
May 14, 2026
67.60
71.00
67.00
71.00
69.63
1,553
May 13, 2026
68.00
68.40
66.40
66.60
65.31
3,262
May 12, 2026
69.00
70.00
68.80
68.80
67.47
1,364
May 11, 2026
68.00
70.20
68.00
69.40
68.06
462
May 8, 2026
70.40
71.20
69.00
69.40
68.06
3,495
May 7, 2026
70.20
71.80
70.20
70.20
68.84
794
May 6, 2026
70.60
71.80
69.20
70.40
69.04
2,477
May 5, 2026
67.80
70.00
67.80
69.80
68.45
574
May 4, 2026
69.20
69.20
67.20
68.00
66.69
2,245
Apr 30, 2026
69.00
69.00
67.60
68.60
67.27
1,840
Apr 29, 2026
71.40
72.40
69.00
69.00
67.67
3,554
Apr 28, 2026
69.40
70.60
69.40
70.20
68.84
182
Apr 27, 2026
70.00
70.80
69.40
70.00
68.65
3,182
Apr 24, 2026
70.00
71.20
70.00
70.00
68.65
1,340
Apr 23, 2026
71.00
71.00
70.00
70.20
68.84
807
Apr 22, 2026
71.00
71.20
69.40
70.40
69.04
1,880
Apr 21, 2026
72.00
72.00
71.00
71.00
69.63
1,010
Apr 20, 2026
70.00
71.60
69.20
71.60
70.22
1,257
Apr 17, 2026
69.40
71.00
68.80
71.00
69.63
1,488
Apr 16, 2026
71.40
71.40
69.00
69.20
67.86
1,684
Apr 15, 2026
70.40
71.80
70.40
70.80
69.43
2,370
Apr 14, 2026
70.00
70.80
69.80
70.40
69.04
1,232
Apr 13, 2026
69.00
69.60
69.00
69.60
68.25
758
Apr 10, 2026
68.20
69.20
68.20
69.00
67.67
447
Apr 9, 2026
70.00
70.00
68.00
68.00
66.69
574
Apr 8, 2026
67.20
70.00
67.20
68.80
67.47
2,131
Apr 7, 2026
66.40
68.20
65.00
65.00
63.74
2,194
Apr 2, 2026
67.00
67.00
65.40
66.20
64.92
2,259
Apr 1, 2026
64.20
67.00
64.20
67.00
65.70
1,020
Mar 31, 2026
62.60
63.40
62.60
63.40
62.17
4,118
Mar 30, 2026
64.00
64.40
61.40
63.40
62.17
4,874
Mar 27, 2026
64.00
64.00
63.40
63.60
62.37
1,933
Mar 26, 2026
67.40
67.40
64.00
64.00
62.76
2,689
Mar 25, 2026
65.20
66.00
64.80
65.20
63.94
3,988
Mar 24, 2026
67.80
68.00
63.60
64.40
63.16
5,164
Mar 23, 2026
68.00
68.80
65.00
67.80
66.49
10,114
Mar 20, 2026
71.00
71.00
68.80
68.80
67.47
3,151
Mar 19, 2026
71.20
72.00
70.80
71.00
69.63
2,394
Mar 18, 2026
70.20
73.20
70.20
73.00
71.59
3,283
Mar 17, 2026
70.00
71.20
70.00
70.00
68.65
911
Mar 16, 2026
71.60
72.00
70.00
70.00
68.65
17,103
Mar 13, 2026
72.00
72.40
71.20
71.20
69.82
3,401
Mar 12, 2026
72.00
72.80
72.00
72.20
70.80
3,839
Mar 11, 2026
69.80
72.00
69.60
72.00
70.61
4,576
Mar 10, 2026
69.00
69.80
68.80
69.60
68.25
2,118
Mar 9, 2026
67.80
68.00
66.00
68.00
66.69
4,496
Mar 6, 2026
68.00
69.80
67.80
69.00
67.67
12,805
Mar 5, 2026
66.00
66.80
65.20
65.20
63.94
2,375
Mar 4, 2026
64.00
66.20
64.00
65.80
64.53
1,903
Mar 3, 2026
66.80
66.80
63.00
64.20
62.96
4,455
Mar 2, 2026
66.80
66.80
65.20
66.60
65.31
2,585
Feb 27, 2026
65.40
68.20
65.20
67.20
65.90
4,434
Feb 26, 2026
65.00
65.40
64.20
65.20
63.94
17,799
Feb 25, 2026
64.00
65.60
63.80
65.00
63.74
5,340
Feb 24, 2026
62.60
63.60
61.60
63.60
62.37
6,152
Feb 23, 2026
62.60
63.40
62.60
63.00
61.78
4,062
Feb 20, 2026
63.40
63.40
63.00
63.00
61.78
397
Feb 19, 2026
64.00
64.00
62.60
62.60
61.39
1,309
Feb 18, 2026
63.60
64.20
63.60
64.00
62.76
1,070
Feb 17, 2026
64.00
64.20
63.40
63.80
62.57
1,055
Feb 16, 2026
63.60
64.00
62.80
64.00
62.76
2,522
Feb 13, 2026
63.00
63.00
62.60
63.00
61.78
549
Feb 12, 2026
62.40
63.80
62.40
62.60
61.39
5,012
Feb 11, 2026
61.80
61.80
61.20
61.60
60.41
732
Feb 10, 2026
62.20
62.40
61.60
61.60
60.41
832
Feb 9, 2026
61.20
62.60
61.20
62.00
60.80
2,364
Feb 6, 2026
63.00
63.00
61.20
61.20
60.02
2,118
Feb 5, 2026
62.00
63.00
61.40
62.40
61.19
1,400
Feb 4, 2026
64.00
64.00
62.20
62.20
61.00
1,183
Feb 3, 2026
63.80
64.00
63.20
63.20
61.98
392
Feb 2, 2026
63.20
64.00
63.00
63.20
61.98
2,118
Jan 30, 2026
62.80
63.80
62.80
63.00
61.78
1,026
Jan 29, 2026
63.40
63.40
62.80
62.80
61.59
869
Jan 28, 2026
63.40
63.80
63.40
63.60
62.37
494
Jan 27, 2026
64.20
64.20
63.00
63.60
62.37
5,349
Jan 26, 2026
64.20
64.20
61.40
63.20
61.98
3,720
Jan 23, 2026
62.20
64.20
62.20
64.20
62.96
2,924
Jan 22, 2026
60.20
62.60
60.20
62.40
61.19
2,108
Jan 21, 2026
61.00
61.00
59.40
60.20
59.04
1,897
Jan 20, 2026
59.40
60.60
59.40
60.00
58.84
1,070
Jan 19, 2026
59.60
60.20
59.60
59.60
58.45
1,873
Jan 16, 2026
61.00
61.00
60.00
60.00
58.84
2,507
Jan 15, 2026
60.20
60.60
60.00
60.60
59.43
1,757
Jan 14, 2026
60.60
61.00
59.60
60.40
59.23
2,231
Jan 13, 2026
62.20
62.20
60.60
60.80
59.62
1,466
Jan 12, 2026
62.60
62.80
61.60
61.60
60.41
2,106
Jan 9, 2026
60.20
62.40
60.20
62.40
61.19
1,612
Jan 8, 2026
60.80
61.00
60.20
60.20
59.04
4,029
Jan 7, 2026
59.40
61.00
59.40
60.80
59.62
4,047
Jan 6, 2026
61.40
61.40
59.40
60.00
58.84
3,281
Jan 5, 2026
59.60
61.40
59.60
61.40
60.21
2,801
Jan 2, 2026
58.60
60.00
58.60
59.40
58.25
3,960
Dec 31, 2025
58.00
58.80
58.00
58.80
57.66
890
Dec 30, 2025
59.00
59.80
58.00
58.00
56.88
4,954
Dec 29, 2025
57.80
58.80
57.60
58.80
57.66
3,832
Dec 24, 2025
57.60
57.80
57.60
57.60
56.49
971
Dec 23, 2025
56.60
58.00
56.60
57.80
56.68
1,517
Dec 22, 2025
57.60
58.00
56.60
57.00
55.90
4,602
Dec 19, 2025
57.20
57.60
57.20
57.60
56.49
1,168
Dec 18, 2025
56.40
58.20
56.40
57.60
56.49
5,172
Dec 17, 2025
57.60
57.60
56.60
57.00
55.90
3,007
Dec 16, 2025
57.60
57.80
57.20
57.20
56.09
2,017
Dec 15, 2025
57.80
58.00
57.40
58.00
56.88
4,258
Dec 12, 2025
57.80
58.20
57.80
58.00
56.88
10,020
Dec 11, 2025
57.80
57.80
57.60
57.80
56.68
3,055
Dec 10, 2025
57.80
58.20
57.60
57.60
56.49
2,779
Dec 9, 2025
58.80
58.80
57.60
58.20
57.08
3,498
Dec 8, 2025
59.20
59.20
58.40
58.80
57.66
3,713
Dec 5, 2025
58.80
60.00
58.40
59.40
58.25
2,916
Dec 4, 2025
58.60
59.00
58.20
58.40
57.27
4,156
Dec 3, 2025
59.00
59.00
58.60
58.60
57.47
1,658
Dec 2, 2025
58.40
59.20
58.40
59.20
58.06
4,981
Dec 1, 2025
58.00
58.00
57.80
58.00
56.88
3,101
Nov 28, 2025
57.20
58.00
57.20
58.00
56.88
1,169
Nov 27, 2025
58.00
58.00
57.20
58.00
56.88
3,887
Nov 26, 2025
57.60
58.00
57.20
58.00
56.88
861
Nov 25, 2025
57.00
58.00
56.40
58.00
56.88
4,865
Nov 24, 2025
58.00
58.00
56.80
57.20
56.09
4,671
Nov 21, 2025
58.00
58.00
57.40
57.40
56.29
2,455
Nov 20, 2025
58.00
59.20
58.00
59.00
57.86
2,132
Nov 19, 2025
58.40
58.60
58.00
58.20
57.08
2,027
Nov 18, 2025
58.60
59.00
58.60
58.60
57.47
793
Nov 17, 2025
58.60
59.20
58.40
58.80
57.66
3,575
Nov 14, 2025
59.80
59.80
58.20
58.60
57.47
4,820
Nov 13, 2025
60.00
60.00
59.00
59.80
58.64
5,807
Nov 12, 2025
60.80
61.00
59.20
59.60
58.45
1,707
Nov 11, 2025
61.20
61.20
60.80
60.80
59.62
636
Nov 10, 2025
59.60
61.20
59.60
61.20
60.02
8,107
Nov 7, 2025
61.00
62.00
59.00
59.60
58.45
8,717
Nov 6, 2025
60.00
61.60
59.20
60.80
59.62
19,327
Nov 5, 2025
61.80
62.60
59.80
61.00
59.82
3,625
Nov 4, 2025
62.40
62.80
62.00
62.40
61.19
1,445
Nov 3, 2025
62.60
63.20
62.40
62.40
61.19
2,308
Oct 31, 2025
62.00
63.20
62.00
62.60
61.39
1,074
Oct 30, 2025
62.40
63.60
62.40
62.40
61.19
2,623
