Tyson Foods, Inc. (BIT:1TSN)
Italy · Delayed Price · Currency is EUR 48.97
0.00 (0.00%)
Last updated: Sep 12, 2025, 9:00 AM CET
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.08% | - |
| Sep 18, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.40% | - |
| Sep 17, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.78% | - |
| Sep 16, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.67% | - |
| Sep 15, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -2.25% | - |
| Sep 12, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.29% | - |
| Sep 11, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 1.88% | - |
| Sep 10, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.69% | - |
| Sep 9, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.39% | - |
| Sep 8, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.38% | - |
| Sep 5, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -1.13% | - |
| Sep 4, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.39% | - |
| Sep 3, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.79% | - |
| Sep 2, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.62% | - |
| Sep 1, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - | - |
| Aug 29, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -2.53% | - |
| Aug 28, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - | - |
| Aug 27, 2025 | 48.95 | 48.95 | 48.95 | 49.39 | 48.95 | 0.49% | - |
| Aug 26, 2025 | 48.72 | 48.72 | 48.72 | 49.15 | 48.72 | 0.33% | - |
| Aug 25, 2025 | 48.56 | 48.56 | 48.56 | 48.99 | 48.56 | 0.04% | - |
| Aug 22, 2025 | 48.91 | 48.91 | 48.91 | 48.97 | 48.54 | 0.27% | 82 |
| Aug 21, 2025 | 48.41 | 48.41 | 48.41 | 48.84 | 48.41 | 0.52% | - |
| Aug 20, 2025 | 48.16 | 48.16 | 48.16 | 48.58 | 48.16 | 0.20% | - |
| Aug 19, 2025 | 48.06 | 48.06 | 48.06 | 48.49 | 48.06 | 0.42% | - |
| Aug 18, 2025 | 47.86 | 47.86 | 47.86 | 48.28 | 47.86 | -0.04% | - |
| Aug 14, 2025 | 47.88 | 47.88 | 47.88 | 48.30 | 47.88 | -0.83% | - |
| Aug 13, 2025 | 48.28 | 48.28 | 48.28 | 48.71 | 48.28 | 0.41% | - |
| Aug 12, 2025 | 48.08 | 48.08 | 48.08 | 48.51 | 48.08 | -0.05% | - |
| Aug 11, 2025 | 48.11 | 48.11 | 48.11 | 48.53 | 48.11 | -0.83% | - |
| Aug 8, 2025 | 48.51 | 48.51 | 48.51 | 48.94 | 48.51 | 2.14% | - |
| Aug 7, 2025 | 47.49 | 47.49 | 47.49 | 47.91 | 47.49 | 0.37% | - |
| Aug 6, 2025 | 47.32 | 47.32 | 47.32 | 47.74 | 47.32 | 1.15% | - |
| Aug 5, 2025 | 46.78 | 46.78 | 46.78 | 47.19 | 46.78 | 0.11% | - |
| Aug 4, 2025 | 46.73 | 46.73 | 46.73 | 47.14 | 46.73 | 4.43% | - |
| Aug 1, 2025 | 44.75 | 44.75 | 44.75 | 45.14 | 44.75 | -1.79% | - |
| Jul 31, 2025 | 45.56 | 45.56 | 45.56 | 45.97 | 45.56 | -0.66% | - |
| Jul 30, 2025 | 45.87 | 45.87 | 45.87 | 46.27 | 45.87 | -1.69% | - |
| Jul 29, 2025 | 46.65 | 46.65 | 46.65 | 47.07 | 46.65 | 1.62% | - |
| Jul 28, 2025 | 45.91 | 45.91 | 45.91 | 46.32 | 45.91 | 1.76% | - |
| Jul 25, 2025 | 45.12 | 45.12 | 45.12 | 45.52 | 45.12 | -1.22% | - |
| Jul 24, 2025 | 45.67 | 45.67 | 45.67 | 46.08 | 45.67 | -0.70% | - |
| Jul 23, 2025 | 46.00 | 46.00 | 46.00 | 46.40 | 46.00 | 0.68% | - |
| Jul 22, 2025 | 45.68 | 45.68 | 45.68 | 46.09 | 45.68 | 0.80% | - |
| Jul 21, 2025 | 45.32 | 45.32 | 45.32 | 45.72 | 45.32 | -0.68% | - |
| Jul 18, 2025 | 45.63 | 45.63 | 45.63 | 46.04 | 45.63 | -0.43% | - |
| Jul 17, 2025 | 45.83 | 45.83 | 45.83 | 46.24 | 45.83 | 1.72% | - |
| Jul 16, 2025 | 45.06 | 45.06 | 45.06 | 45.46 | 45.06 | -1.75% | - |
| Jul 15, 2025 | 45.86 | 45.86 | 45.86 | 46.27 | 45.86 | -0.13% | - |
| Jul 14, 2025 | 45.92 | 45.92 | 45.92 | 46.33 | 45.92 | 0.79% | - |
| Jul 11, 2025 | 45.56 | 45.56 | 45.56 | 45.96 | 45.56 | -2.19% | - |