Tyson Foods, Inc. (FRA:TF7A)
Germany · Delayed Price · Currency is EUR 47.24
-0.50 (-1.06%)
Last updated: Sep 9, 2025, 8:01 AM CET
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | - | -1.06% | 208 |
| Sep 8, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | - | -0.37% | 208 |
| Sep 5, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | - | -0.44% | 208 |
| Sep 4, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | - | -0.52% | - |
| Sep 3, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | - | 0.58% | 208 |
| Sep 2, 2025 | 48.28 | 48.80 | 48.10 | 48.10 | - | -0.23% | 208 |
| Sep 1, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | - | 2.09% | 2 |
| Aug 29, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | - | -3.74% | 2 |
| Aug 28, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | - | 0.10% | 2 |
| Aug 27, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | - | -0.18% | 2 |
| Aug 26, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | - | -0.73% | - |
| Aug 25, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | - | 0.78% | 2 |
| Aug 22, 2025 | 48.91 | 49.08 | 48.91 | 49.08 | - | -0.43% | 300 |
| Aug 21, 2025 | 48.33 | 49.29 | 48.33 | 49.29 | - | 0.77% | 30 |
| Aug 20, 2025 | 48.42 | 48.91 | 48.42 | 48.91 | - | 2.55% | 100 |
| Aug 19, 2025 | 47.81 | 47.81 | 47.70 | 47.70 | - | -1.26% | 13 |
| Aug 18, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | - | 0.53% | 1,000 |
| Aug 15, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | - | -3.17% | 1,000 |
| Aug 14, 2025 | 49.03 | 49.63 | 49.03 | 49.63 | - | 3.22% | 1,000 |
| Aug 13, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | - | -1.00% | 280 |
| Aug 12, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | - | -0.61% | 280 |
| Aug 11, 2025 | 49.15 | 49.32 | 48.86 | 48.86 | - | 1.44% | 280 |
| Aug 8, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | - | 0.68% | 4,013 |
| Aug 7, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | - | 1.43% | 4,013 |
| Aug 6, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | - | -0.03% | 4,013 |
| Aug 5, 2025 | 46.42 | 47.20 | 46.42 | 47.18 | - | 4.24% | 4,013 |
| Aug 4, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | - | -0.44% | - |
| Aug 1, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | - | -2.94% | 200 |
| 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 |