Tesco PLC (FRA:TCO2)
Germany · Delayed Price · Currency is EUR 15.50
+0.20 (1.31%)
At close: Mar 27, 2026
FRA:TCO2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Mar 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Mar 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Mar 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | 177 |
| Mar 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Mar 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | - |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Mar 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Mar 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Mar 12, 2026 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 1.24% | - |
| Mar 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Mar 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | - |
| Mar 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -8.43% | - |
| Mar 6, 2026 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | 2.47% | 16 |
| Mar 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Mar 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Mar 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Mar 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | - |
| Feb 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Feb 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.65% | - |
| Feb 25, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 5.99% | 22 |
| Feb 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Feb 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Feb 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Feb 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Feb 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Feb 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Feb 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Feb 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Feb 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Feb 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Feb 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Feb 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.29% | - |
| Feb 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jan 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Jan 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jan 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jan 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jan 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Jan 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jan 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | - |
| Jan 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | - |