Tesco PLC (FRA:TCO2)
Germany · Delayed Price · Currency is EUR 16.40
+0.30 (1.86%)
At close: Sep 18, 2026
FRA:TCO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Sep 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Sep 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Sep 15, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | - |
| Sep 14, 2026 | 15.90 | 16.70 | 15.90 | 16.70 | 16.70 | 5.70% | - |
| Sep 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Sep 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Sep 9, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Sep 8, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | - |
| Sep 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Sep 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Sep 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Sep 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Aug 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Aug 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Aug 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Aug 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Aug 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Aug 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Aug 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Aug 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Aug 17, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Aug 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Aug 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Aug 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Aug 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Aug 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Aug 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Aug 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Aug 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Aug 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jul 31, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Jul 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Jul 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jul 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Jul 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Jul 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jul 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jul 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -6.78% | - |
| Jul 20, 2026 | 16.70 | 17.70 | 16.70 | 17.70 | 17.70 | 7.27% | 500 |
| Jul 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jul 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jul 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jul 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jul 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |