Tesco PLC (FRA:TCO0)
Germany · Delayed Price · Currency is EUR 4.880
-0.170 (-3.37%)
At close: Jun 2, 2026
FRA:TCO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.05 | 5.05 | 4.88 | 4.88 | 4.88 | -3.37% | 350 |
| Jun 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| May 28, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | 150 |
| May 27, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -3.70% | 340 |
| May 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| May 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| May 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| May 19, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 6.80% | 150 |
| May 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| May 14, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 4.13% | 300 |
| May 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | -2.78% | 10 |
| May 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | -1.82% | - |
| May 11, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.38 | 1.85% | 700 |
| May 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | -1.82% | - |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 0.92% | - |
| May 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - | - |
| May 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | -1.80% | - |
| May 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 0.91% | - |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | -1.79% | - |
| Apr 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - | - |
| Apr 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | -2.61% | - |
| Apr 27, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.63 | 3.60% | 400 |
| Apr 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 0.91% | - |
| Apr 23, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.38 | -2.65% | 900 |
| Apr 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | -1.74% | - |
| Apr 21, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.63 | 0.88% | 1,250 |
| Apr 20, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.58 | 0.88% | 4 |
| Apr 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | - | - |
| Apr 16, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.53 | 1.80% | 180 |
| Apr 15, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.43 | - | 3,000 |
| Apr 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | - | - |
| Apr 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | -1.77% | - |
| Apr 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | 2.73% | 100 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | -4.35% | - |
| Apr 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.63 | 4.55% | 500 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 2.80% | - |
| Apr 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | -1.83% | - |
| Apr 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | 1.87% | - |
| Mar 31, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.24 | 1.90% | 2,000 |
| Mar 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | -0.94% | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | 0.95% | - |
| Mar 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | -1.87% | - |
| Mar 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | 0.94% | - |
| Mar 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | - | - |
| Mar 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | -3.64% | - |
| Mar 20, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.38 | -0.90% | 2,059 |