Tesco PLC (FRA:TCO0)
Germany · Delayed Price · Currency is EUR 6.50
+0.10 (1.56%)
At close: Oct 23, 2026
FRA:TCO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Oct 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Oct 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Oct 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| Oct 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.66% | - |
| Oct 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | 2.48% | - |
| Oct 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 1.68% | - |
| Oct 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | -0.83% | - |
| Oct 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 3.45% | - |
| Oct 8, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.74 | 3.57% | 3,000 |
| Oct 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | - | - |
| Oct 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | 0.90% | - |
| Oct 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -1.77% | - |
| Oct 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | 1.80% | - |
| Oct 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -0.89% | - |
| Sep 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | -0.88% | - |
| Sep 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | 0.89% | - |
| Sep 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | - | - |
| Sep 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | -0.88% | 3,000 |
| Sep 24, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.60 | 3.67% | 2,000 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.45 | 5.45 | 5.40 | -3.54% | 650 |
| Sep 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | 0.89% | - |
| Sep 21, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.55 | -0.88% | 4,000 |
| Sep 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | 2.73% | - |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | -2.65% | - |
| Sep 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | - | - |
| Sep 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | 3.67% | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | 0.93% | - |
| Sep 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | -0.92% | - |
| Sep 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | -1.80% | 300 |
| Sep 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - | - |
| Sep 8, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.50 | -2.63% | 600 |
| Sep 7, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.65 | 4.59% | 60,000 |
| Sep 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | - | - |
| Sep 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | -0.91% | - |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 1.85% | 550 |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | - |
| Aug 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.93% | - |
| Aug 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | -0.93% | - |
| Aug 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.93% | - |
| Aug 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | -2.73% | - |
| Aug 25, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.45 | 3.77% | 950 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 0.95% | - |
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 0.96% | - |
| Aug 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.15 | -2.80% | - |
| Aug 19, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.30 | 1.90% | 3,000 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | -2.78% | - |
| Aug 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.93% | 400 |