Tyson Foods, Inc. (FRA:TF7A)
Germany · Delayed Price · Currency is EUR 48.89
+1.13 (2.38%)
At close: Jan 9, 2026
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 2.38% | - |
| Jan 8, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.41% | - |
| Jan 7, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -1.62% | - |
| Jan 6, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -1.05% | - |
| Jan 5, 2026 | 49.31 | 49.31 | 48.86 | 48.86 | 48.86 | -1.51% | 20 |
| Jan 2, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.51% | - |
| Dec 30, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.02% | - |
| Dec 29, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.13% | - |
| Dec 23, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -0.29% | - |
| Dec 22, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.51% | - |
| Dec 19, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.26% | - |
| Dec 18, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.23% | - |
| Dec 17, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -1.69% | - |
| Dec 16, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -1.03% | - |
| Dec 15, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.69% | - |
| Dec 12, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 3.09% | - |
| Dec 11, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 2.42% | - |
| Dec 10, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.94% | - |
| Dec 9, 2025 | 47.93 | 48.15 | 47.93 | 48.15 | 48.15 | -0.67% | 22 |
| Dec 8, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 1.37% | - |
| Dec 5, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.09% | - |
| Dec 4, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -1.07% | - |
| Dec 3, 2025 | 48.91 | 49.35 | 48.87 | 48.87 | 48.87 | -1.91% | 40 |
| Dec 2, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 1.38% | - |
| Dec 1, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.99% | - |
| Nov 28, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.19 | 0.11% | - |
| Nov 27, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.14 | 1.18% | - |
| Nov 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.56 | -0.51% | - |
| Nov 25, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 48.81 | 6.36% | - |
| Nov 24, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 45.89 | 2.06% | - |
| Nov 21, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 44.96 | -1.12% | - |
| Nov 20, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.47 | -0.16% | - |
| Nov 19, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.55 | -0.50% | - |
| Nov 18, 2025 | 45.38 | 46.19 | 45.38 | 46.19 | 45.78 | -0.03% | 50 |
| Nov 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.79 | -0.22% | - |
| Nov 14, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 45.89 | -0.09% | - |
| Nov 13, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 45.93 | -2.96% | - |
| Nov 12, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.33 | 2.90% | - |
| Nov 11, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.00 | 0.42% | - |
| Nov 10, 2025 | 45.52 | 46.22 | 45.52 | 46.22 | 45.81 | 3.49% | 900 |
| Nov 7, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.26 | -1.43% | - |
| Nov 6, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.90 | 0.54% | - |
| Nov 5, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 44.66 | 1.53% | - |
| Nov 4, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 43.99 | 0.06% | - |
| Nov 3, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 43.96 | -0.03% | - |
| Oct 31, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 43.98 | 2.19% | - |
| Oct 30, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.04 | -2.79% | - |
| Oct 29, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.27 | 0.47% | - |
| Oct 28, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.06 | 0.62% | - |
| Oct 27, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 43.79 | -0.65% | - |