Tesco PLC (FRA:TCO0)
Germany · Delayed Price · Currency is EUR 5.65
+0.05 (0.89%)
At close: Jul 17, 2026
FRA:TCO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jul 8, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 1,240 |
| Jul 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jul 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 2, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 5.66% | 1,508 |
| Jul 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jun 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 26, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 2,000 |
| Jun 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Jun 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jun 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jun 22, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 200 |
| Jun 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Jun 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jun 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jun 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jun 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Jun 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Jun 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Jun 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Jun 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Jun 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Jun 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jun 3, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 3.48% | 1,828 |
| 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 |