Tyson Foods, Inc. (FRA:TF7A)
Germany · Delayed Price · Currency is EUR 45.80
-0.92 (-1.97%)
Last updated: Sep 26, 2025, 8:02 AM CET
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.52% | 102 |
| Sep 26, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.97% | 102 |
| Sep 25, 2025 | 46.17 | 46.72 | 46.17 | 46.72 | 46.72 | 2.81% | 102 |
| Sep 24, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.44% | 4 |
| 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 |
| Aug 13, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.65 | -1.00% | - |
| Aug 12, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.14 | -0.61% | - |
| Aug 11, 2025 | 49.15 | 49.32 | 48.86 | 48.86 | 48.43 | 1.44% | 280 |
| Aug 8, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 47.74 | 0.68% | - |
| Aug 7, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.42 | 1.43% | - |
| Aug 6, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.75 | -0.03% | - |
| Aug 5, 2025 | 46.42 | 47.20 | 46.42 | 47.18 | 46.77 | 4.24% | 4,013 |
| Aug 4, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 44.86 | -0.44% | - |
| Aug 1, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.06 | -2.94% | 200 |
| Jul 31, 2025 | 46.26 | 46.84 | 46.26 | 46.84 | 46.43 | 1.25% | 200 |
| Jul 30, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.85 | 0.62% | - |
| Jul 29, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.57 | -0.52% | - |
| Jul 28, 2025 | 45.82 | 46.21 | 45.82 | 46.21 | 45.81 | 0.01% | 10 |
| Jul 25, 2025 | 45.78 | 46.21 | 45.78 | 46.21 | 45.80 | 0.48% | 110 |
| Jul 24, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.58 | -0.61% | - |
| Jul 23, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 45.86 | 1.96% | - |
| Jul 22, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 44.98 | -1.70% | - |