Tesco PLC (FRA:TCO0)
Germany · Delayed Price · Currency is EUR 5.05
-0.10 (-1.94%)
Last updated: Sep 30, 2025, 8:03 AM CET
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 3.41% | 62 |
| Sep 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 663 |
| Sep 25, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -0.40% | 663 |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,250 |
| Sep 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 1,250 |
| Sep 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 1,501 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,623 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,623 |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 1,623 |
| Sep 16, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 1,623 |
| Sep 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 5,000 |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 5,000 |
| Sep 11, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 5,000 |
| Sep 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 6 |
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 6 |
| Sep 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 6 |
| Sep 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 300 |
| Sep 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 300 |
| Sep 3, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | - | 300 |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 877 |
| Sep 1, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 877 |
| Aug 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | 877 |
| Aug 28, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -2.01% | 877 |
| Aug 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 5,000 |
| Aug 26, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 1.41% | 5,000 |
| Aug 25, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 302 |
| Aug 22, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 200 |
| Aug 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | 1,272 |
| Aug 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | 1,272 |
| Aug 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 1,272 |
| Aug 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 1,272 |
| Aug 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 1,272 |
| Aug 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 1,272 |
| Aug 13, 2025 | 4.78 | 4.88 | 4.78 | 4.84 | 4.84 | 2.54% | 1,272 |
| Aug 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 60 |
| Aug 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | 60 |
| Aug 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | 60 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | 60 |
| Aug 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | 60 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 60 |
| Aug 4, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 1,174 |
| Aug 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | 13,716 |
| Jul 31, 2025 | 4.92 | 5.00 | 4.90 | 5.00 | 5.00 | 2.46% | 13,716 |
| Jul 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 950 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 950 |
| Jul 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | 950 |
| Jul 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 950 |
| Jul 24, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.40% | 950 |
| Jul 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | 450 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | - | 2,295 |