Tesco PLC (FRA:TCO0)
Germany · Delayed Price · Currency is EUR 5.65
+0.15 (2.73%)
At close: Sep 18, 2026
FRA:TCO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Sep 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 300 |
| Sep 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 8, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -2.63% | 600 |
| Sep 7, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 4.59% | 60,000 |
| Sep 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 550 |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Aug 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Aug 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Aug 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Aug 25, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 3.77% | 950 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Aug 19, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 1.90% | 3,000 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Aug 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 400 |
| Aug 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Aug 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Aug 12, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 200 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Aug 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 118 |
| Aug 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Jul 30, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 2.61% | 650 |
| Jul 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jul 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Jul 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 1,000 |
| Jul 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jul 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jul 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 15, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | 312 |
| Jul 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 200 |