Tesco PLC (FRA:TCO2)
Germany · Delayed Price · Currency is EUR 18.90
+0.10 (0.53%)
At close: Oct 23, 2026
FRA:TCO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Oct 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Oct 21, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | - | - |
| Oct 20, 2026 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | 2.69% | - |
| Oct 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.64% | - |
| Oct 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | -3.17% | - |
| Oct 15, 2026 | 17.90 | 18.90 | 17.90 | 18.90 | 18.72 | 3.85% | - |
| Oct 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | 3.41% | - |
| Oct 13, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.43 | 1.15% | - |
| Oct 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | -1.14% | - |
| Oct 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | 7.32% | - |
| Oct 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -1.20% | - |
| Oct 7, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.44 | 1.22% | - |
| Oct 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 1.23% | - |
| Oct 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | -1.22% | - |
| Oct 2, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.24 | -0.61% | - |
| Oct 1, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.34 | 0.61% | - |
| Sep 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -0.61% | - |
| Sep 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | 0.61% | - |
| Sep 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - | - |
| Sep 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -0.61% | - |
| Sep 24, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.34 | 1.23% | - |
| Sep 23, 2026 | 16.70 | 16.70 | 16.30 | 16.30 | 16.14 | -2.40% | - |
| Sep 22, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.54 | - | - |
| Sep 21, 2026 | 16.10 | 16.70 | 16.10 | 16.70 | 16.54 | 1.83% | - |
| Sep 18, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.24 | 1.86% | - |
| Sep 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | -2.42% | - |
| Sep 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | -0.60% | - |
| Sep 15, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.44 | -0.60% | - |
| Sep 14, 2026 | 15.90 | 16.70 | 15.90 | 16.70 | 16.54 | 5.70% | - |
| Sep 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | -0.63% | - |
| Sep 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | -1.24% | - |
| Sep 9, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 15.94 | -1.23% | - |
| Sep 8, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.14 | 0.62% | - |
| Sep 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | 1.89% | - |
| Sep 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | - | - |
| Sep 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | -1.24% | - |
| Sep 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | 1.90% | - |
| Sep 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | - | - |
| Aug 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | 1.28% | - |
| Aug 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | -1.27% | - |
| Aug 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | 1.28% | - |
| Aug 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | -1.27% | - |
| Aug 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | 1.94% | - |
| Aug 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.35 | 1.31% | - |
| Aug 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | 0.66% | - |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | 1.33% | - |
| Aug 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | -1.96% | - |
| Aug 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | -1.92% | - |
| Aug 17, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.45 | - | - |