Tyson Foods, Inc. (FRA:TF7A)
Germany · Delayed Price · Currency is EUR 49.14
-0.05 (-0.10%)
At close: Dec 1, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.08 | -1.71% | - |
| Oct 23, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.84 | 0.81% | - |
| Oct 22, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.48 | -0.07% | - |
| Oct 21, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.51 | 0.20% | - |
| Oct 20, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.42 | 0.04% | - |
| Oct 17, 2025 | 44.14 | 44.80 | 44.12 | 44.80 | 44.40 | -0.59% | 250 |
| Oct 16, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.67 | -0.58% | - |
| Oct 15, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 44.93 | 1.65% | - |
| Oct 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.20 | -0.75% | - |
| Oct 13, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.53 | 1.23% | - |
| Oct 10, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 43.99 | -1.08% | - |
| Oct 9, 2025 | 44.83 | 44.87 | 44.83 | 44.87 | 44.47 | -3.39% | 200 |
| Oct 8, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.03 | 0.84% | - |
| Oct 7, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.65 | -0.96% | - |
| Oct 6, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.09 | 0.53% | - |
| Oct 3, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.85 | 0.18% | - |
| Oct 2, 2025 | 46.21 | 46.21 | 46.18 | 46.18 | 45.77 | 0.71% | 7 |
| Oct 1, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.44 | 0.22% | - |
| Sep 30, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.34 | -0.63% | - |
| Sep 29, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 45.63 | 0.52% | - |
| Sep 26, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.39 | -1.97% | - |
| Sep 25, 2025 | 46.17 | 46.72 | 46.17 | 46.72 | 46.31 | 2.81% | 102 |
| Sep 24, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.04 | 0.44% | - |
| Sep 23, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.84 | -1.10% | - |