Tesco PLC (FRA:TCO2)
Germany · Delayed Price · Currency is EUR 15.00
+0.30 (2.04%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:TCO2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jun 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| May 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.77% | - |
| May 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| May 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| May 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| May 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| May 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| May 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| May 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.04% | - |
| May 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.71 | -1.32% | - |
| May 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.90 | -3.80% | - |
| May 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.49 | - | - |
| May 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.49 | - | - |
| May 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.49 | -0.63% | - |
| May 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.59 | -1.85% | - |
| May 6, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 15.88 | 1.89% | - |
| May 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.59 | -1.85% | - |
| May 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.88 | 0.62% | - |
| Apr 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.78 | -1.83% | - |
| Apr 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.08 | - | - |
| Apr 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.08 | 0.61% | - |
| Apr 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.98 | 0.62% | - |
| Apr 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.88 | -1.82% | - |
| Apr 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.18 | 0.61% | - |
| Apr 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.08 | - | - |
| Apr 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.08 | 1.23% | - |
| Apr 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.88 | -1.82% | - |
| Apr 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.18 | 4.43% | - |
| Apr 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.49 | -0.63% | - |
| Apr 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.59 | -1.85% | - |
| Apr 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.88 | - | - |
| Apr 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.88 | -1.22% | - |
| Apr 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.08 | 1.86% | - |
| Apr 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.78 | -3.01% | - |
| Apr 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.27 | 3.11% | - |
| Apr 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.78 | 3.21% | - |
| Apr 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.29 | -3.11% | - |
| Apr 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.78 | 1.90% | - |
| Mar 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.49 | - | - |
| Mar 30, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.49 | 1.94% | - |
| Mar 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.20 | 1.31% | - |
| Mar 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.00 | -1.92% | - |
| Mar 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.29 | 1.30% | - |
| Mar 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.10 | -0.65% | - |
| Mar 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.20 | -4.32% | 177 |
| Mar 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.88 | - | - |