Tyson Foods, Inc. (FRA:TF7A)
Germany · Delayed Price · Currency is EUR 46.84
+0.58 (1.25%)
Last updated: Jul 31, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | - | -2.94% | 150 |
| Jul 31, 2025 | 46.26 | 46.84 | 46.26 | 46.84 | - | 1.25% | 200 |
| Jul 30, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | - | 0.62% | 10 |
| Jul 29, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | - | -0.52% | 10 |
| Jul 28, 2025 | 45.82 | 46.21 | 45.82 | 46.21 | - | 0.01% | 10 |
| Jul 25, 2025 | 45.78 | 46.21 | 45.78 | 46.21 | - | 0.48% | 110 |
| Jul 24, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | - | -0.61% | - |
| Jul 23, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | - | 1.96% | 168 |
| Jul 22, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | - | -1.70% | - |
| Jul 21, 2025 | 45.71 | 46.16 | 45.71 | 46.16 | - | 0.02% | 168 |
| Jul 18, 2025 | 46.29 | 46.29 | 46.15 | 46.15 | - | 0.21% | 10 |
| Jul 17, 2025 | 45.93 | 46.06 | 45.93 | 46.06 | - | 2.09% | 100 |
| Jul 16, 2025 | 45.12 | 45.12 | 45.11 | 45.11 | - | -2.77% | 12 |
| Jul 15, 2025 | 46.32 | 46.82 | 46.32 | 46.40 | - | 0.64% | 24 |
| Jul 14, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | 0.27% | 119 |
| Jul 11, 2025 | 46.47 | 46.47 | 45.98 | 45.98 | - | -1.52% | 119 |
| Jul 10, 2025 | 46.63 | 46.69 | 46.63 | 46.69 | - | -1.27% | 10 |
| Jul 9, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | - | -0.45% | - |
| Jul 8, 2025 | 47.29 | 47.50 | 47.29 | 47.50 | - | -2.79% | 22 |
| Jul 7, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | - | 1.01% | 10 |
| Jul 4, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | - | -0.21% | 10 |
| Jul 3, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | - | -0.05% | 10 |
| Jul 2, 2025 | 48.47 | 48.50 | 48.47 | 48.50 | - | 2.79% | 200 |
| Jul 1, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | - | -0.50% | - |
| Jun 30, 2025 | 46.98 | 47.42 | 46.98 | 47.42 | - | 1.17% | 100 |
| Jun 27, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | - | -0.13% | 6 |
| Jun 26, 2025 | 46.56 | 46.93 | 46.56 | 46.93 | - | -1.28% | 6 |
| Jun 25, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | - | 0.30% | 10 |
| Jun 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | 0.87% | - |
| Jun 23, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | - | 0.28% | - |
| Jun 20, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | - | -1.35% | 10 |
| Jun 19, 2025 | 47.11 | 47.50 | 47.11 | 47.50 | - | 0.30% | 10 |
| Jun 18, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | - | -0.68% | - |
| Jun 17, 2025 | 47.18 | 47.69 | 47.18 | 47.69 | - | 0.91% | 14 |
| Jun 16, 2025 | 47.24 | 47.26 | 47.24 | 47.26 | - | -2.00% | 50 |
| Jun 13, 2025 | 47.69 | 48.22 | 47.69 | 48.22 | - | 0.46% | 14 |
| Jun 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -0.88% | 8 |
| Jun 11, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | - | -0.46% | 175 |
| Jun 10, 2025 | 48.21 | 48.65 | 48.21 | 48.65 | - | 0.10% | 175 |
| Jun 9, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 0.92% | 8 |
| Jun 6, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | - | -0.69% | 14 |
| Jun 5, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | - | -0.78% | 14 |
| Jun 4, 2025 | 48.68 | 48.87 | 48.68 | 48.87 | - | -0.27% | 26 |
| Jun 3, 2025 | 48.83 | 49.03 | 48.83 | 49.00 | - | -0.68% | 34 |
| Jun 2, 2025 | 49.47 | 49.47 | 49.28 | 49.34 | - | 0.34% | 58 |
| May 30, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | - | 1.02% | 12 |
| May 29, 2025 | 49.29 | 49.29 | 48.68 | 48.68 | - | -0.82% | 12 |
| May 28, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | - | - | - |
| May 27, 2025 | 48.83 | 49.08 | 48.83 | 49.08 | - | -1.14% | 12 |
| May 26, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | - | 1.87% | 100 |