Tesco PLC (FRA:TCO2)
Germany · Delayed Price · Currency is EUR 16.70
+0.20 (1.21%)
At close: Feb 20, 2026
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Jan 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -5.33% | - |
| Jan 13, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.91% | 6 |
| Jan 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Jan 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -8.92% | - |
| Jan 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jan 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.70% | - |
| Jan 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jan 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Dec 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Dec 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Dec 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Dec 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Dec 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | 1,480 |
| Dec 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Dec 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Dec 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |