Tesco PLC (FRA:TCO0)
Germany · Delayed Price · Currency is EUR 5.30
+0.05 (0.95%)
At close: Mar 27, 2026
FRA:TCO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Mar 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Mar 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Mar 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Mar 20, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 2,059 |
| Mar 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Mar 18, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 0.88% | 1,500 |
| Mar 17, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 10,000 |
| Mar 16, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 3.60% | 300 |
| Mar 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Mar 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Mar 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Mar 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Mar 6, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -3.60% | 178 |
| Mar 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Mar 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Mar 3, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 0.93% | 11,545 |
| Mar 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Feb 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Feb 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 24, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 2,436 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Feb 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 380 |
| Feb 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 18, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 4,000 |
| Feb 17, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 4,000 |
| Feb 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Feb 13, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 5.61% | 3,139 |
| Feb 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Feb 11, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 1,000 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 2,721 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Feb 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Feb 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Feb 3, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.94% | 30 |
| Feb 2, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | -0.41% | 1,000 |
| Jan 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Jan 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 1,961 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Jan 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Jan 26, 2026 | 4.76 | 4.84 | 4.76 | 4.82 | 4.82 | 0.42% | 7,364 |
| Jan 23, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | - | 1,900 |
| Jan 22, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.04% | 800 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Jan 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jan 19, 2026 | 4.74 | 4.94 | 4.74 | 4.92 | 4.92 | -1.20% | 1,579 |