Tyson Foods, Inc. (FRA:TF7A)
Germany · Delayed Price · Currency is EUR 44.80
-0.26 (-0.59%)
At close: Oct 17, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.07% | 250 |
| Oct 21, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.20% | 250 |
| Oct 20, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.04% | 250 |
| Oct 17, 2025 | 44.14 | 44.80 | 44.12 | 44.80 | 44.80 | -0.59% | 250 |
| Oct 16, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.58% | 200 |
| Oct 15, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 1.65% | 200 |
| Oct 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.75% | 200 |
| Oct 13, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 1.23% | 200 |
| Oct 10, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.08% | 200 |
| Oct 9, 2025 | 44.83 | 44.87 | 44.83 | 44.87 | 44.87 | -3.39% | 200 |
| Oct 8, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.84% | 7 |
| Oct 7, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.96% | - |
| Oct 6, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.53% | 1,159 |
| Oct 3, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.18% | - |
| Oct 2, 2025 | 46.21 | 46.21 | 46.18 | 46.18 | 46.18 | 0.71% | 7 |
| Oct 1, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.22% | 428 |
| Sep 30, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.63% | 60 |
| Sep 29, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.52% | 80 |
| Sep 26, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.97% | - |
| Sep 25, 2025 | 46.17 | 46.72 | 46.17 | 46.72 | 46.72 | 2.81% | 132 |
| Sep 24, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.44% | 38 |
| Sep 23, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -1.10% | 4 |
| Sep 22, 2025 | 45.40 | 45.75 | 45.40 | 45.75 | 45.75 | -0.85% | 4 |
| Sep 19, 2025 | 45.65 | 46.14 | 45.65 | 46.14 | 46.14 | 1.13% | 80 |
| Sep 18, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.02% | 100 |
| Sep 17, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.01% | 715 |
| Sep 16, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -2.54% | 715 |
| Sep 15, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -2.64% | 715 |
| Sep 12, 2025 | 47.57 | 48.11 | 47.57 | 48.10 | 48.10 | 1.96% | 715 |
| Sep 11, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.69% | 208 |
| Sep 10, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.56% | 208 |
| Sep 9, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -1.06% | 208 |
| Sep 8, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.37% | 208 |
| Sep 5, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.44% | 208 |
| Sep 4, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.52% | 208 |
| Sep 3, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.58% | 208 |
| Sep 2, 2025 | 48.28 | 48.80 | 48.10 | 48.10 | 48.10 | -0.23% | 208 |
| Sep 1, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 2.09% | - |
| Aug 29, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -3.74% | - |
| Aug 28, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.63 | 0.10% | - |
| Aug 27, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.58 | -0.18% | - |
| Aug 26, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.67 | -0.73% | - |
| Aug 25, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.03 | 0.78% | 2 |
| Aug 22, 2025 | 48.91 | 49.08 | 48.91 | 49.08 | 48.65 | -0.43% | 300 |
| Aug 21, 2025 | 48.33 | 49.29 | 48.33 | 49.29 | 48.85 | 0.77% | 30 |
| Aug 20, 2025 | 48.42 | 48.91 | 48.42 | 48.91 | 48.48 | 2.55% | 100 |
| Aug 19, 2025 | 47.81 | 47.81 | 47.70 | 47.70 | 47.28 | -1.26% | 13 |
| Aug 18, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 47.88 | 0.53% | - |
| Aug 15, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.63 | -3.17% | - |
| Aug 14, 2025 | 49.03 | 49.63 | 49.03 | 49.63 | 49.19 | 3.22% | 1,000 |