Tesco PLC (FRA:TCO2)
Germany · Delayed Price · Currency is EUR 14.70
-0.60 (-3.92%)
Last updated: Dec 1, 2025, 8:10 AM CET
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Nov 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Nov 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Nov 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Nov 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Nov 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Nov 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Nov 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Nov 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Nov 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Oct 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Oct 30, 2025 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 2.61% | - |
| Oct 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.13% | - |
| Oct 28, 2025 | 15.20 | 16.30 | 15.20 | 16.30 | 16.30 | 4.49% | 250 |
| Oct 27, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 4.70% | - |
| Oct 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Oct 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Oct 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Oct 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | -1.32% | - |
| Oct 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | - | - |
| Oct 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 1.33% | - |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - | - |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | -3.23% | - |
| Oct 2, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.33 | 3.33% | - |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | 2.04% | - |
| Sep 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | -7.55% | - |
| Sep 29, 2025 | 14.70 | 15.90 | 14.70 | 15.90 | 15.73 | 9.66% | 2 |
| Sep 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 0.69% | - |
| Sep 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | -1.37% | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | - | - |
| Sep 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | 0.69% | - |
| Sep 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | -1.36% | - |