Tyson Foods, Inc. (VIE:TSN)
Austria · Delayed Price · Currency is EUR 46.40
-0.26 (-0.55%)
Last updated: Oct 3, 2025, 3:30 PM CET
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.53 | 46.53 | 46.39 | 46.40 | - | -0.55% | - |
| Oct 2, 2025 | 46.39 | 46.66 | 46.10 | 46.66 | 46.66 | 0.43% | - |
| Oct 1, 2025 | 45.83 | 46.46 | 45.83 | 46.46 | 46.46 | 1.08% | - |
| Sep 30, 2025 | 45.82 | 46.06 | 45.78 | 45.96 | 45.96 | -0.15% | - |
| Sep 29, 2025 | 46.42 | 46.42 | 45.91 | 46.03 | 46.03 | -0.51% | - |
| Sep 26, 2025 | 46.09 | 46.30 | 46.09 | 46.27 | 46.27 | -0.44% | - |
| Sep 25, 2025 | 46.37 | 46.71 | 46.27 | 46.47 | 46.47 | 0.50% | - |
| Sep 24, 2025 | 45.71 | 46.24 | 45.71 | 46.24 | 46.24 | 1.55% | - |
| Sep 23, 2025 | 45.53 | 45.66 | 45.53 | 45.54 | 45.54 | -0.46% | - |
| Sep 22, 2025 | 45.43 | 45.75 | 45.29 | 45.75 | 45.75 | -0.28% | - |
| Sep 19, 2025 | 45.87 | 46.18 | 45.87 | 45.88 | 45.88 | -0.23% | - |
| Sep 18, 2025 | 46.03 | 46.03 | 45.67 | 45.98 | 45.98 | -0.39% | - |
| Sep 17, 2025 | 45.95 | 46.16 | 45.85 | 46.16 | 46.16 | 0.84% | - |
| Sep 16, 2025 | 45.86 | 45.96 | 45.69 | 45.78 | 45.78 | -0.90% | - |
| Sep 15, 2025 | 47.12 | 47.13 | 46.19 | 46.19 | 46.19 | -2.15% | - |
| Sep 12, 2025 | 47.74 | 48.11 | 47.21 | 47.21 | 47.21 | -1.13% | - |
| Sep 11, 2025 | 47.45 | 47.75 | 47.28 | 47.75 | 47.75 | 1.75% | - |
| Sep 10, 2025 | 47.69 | 47.74 | 46.93 | 46.93 | 46.93 | -1.50% | - |
| Sep 9, 2025 | 47.54 | 47.64 | 47.52 | 47.64 | 47.64 | 0.27% | - |
| Sep 8, 2025 | 48.02 | 48.02 | 47.51 | 47.51 | 47.51 | -0.42% | - |
| Sep 5, 2025 | 48.17 | 48.17 | 47.71 | 47.71 | 47.71 | -1.18% | - |
| Sep 4, 2025 | 48.67 | 48.67 | 48.28 | 48.28 | 48.28 | 0.27% | - |
| Sep 3, 2025 | 48.49 | 48.49 | 48.15 | 48.15 | 48.15 | -1.25% | - |
| Sep 2, 2025 | 48.48 | 48.76 | 48.48 | 48.76 | 48.76 | 0.48% | - |
| Sep 1, 2025 | 48.44 | 48.53 | 48.44 | 48.53 | 48.53 | 0.73% | - |
| Aug 29, 2025 | 47.59 | 48.18 | 47.59 | 48.18 | 48.18 | -2.45% | - |
| Aug 27, 2025 | 49.29 | 49.42 | 49.29 | 49.39 | 48.96 | 0.56% | - |
| Aug 26, 2025 | 49.34 | 49.39 | 49.11 | 49.11 | 48.68 | 0.38% | - |
| Aug 25, 2025 | 49.11 | 49.18 | 48.93 | 48.93 | 48.50 | -0.04% | - |
| Aug 22, 2025 | 49.14 | 49.35 | 48.95 | 48.95 | 48.52 | 0.33% | - |
| Aug 21, 2025 | 48.61 | 48.79 | 48.40 | 48.79 | 48.36 | 0.50% | - |
| Aug 20, 2025 | 48.66 | 48.87 | 48.54 | 48.54 | 48.12 | 0.08% | - |
| Aug 19, 2025 | 47.96 | 48.50 | 47.96 | 48.50 | 48.08 | 0.47% | - |
| Aug 18, 2025 | 48.48 | 49.03 | 48.28 | 48.28 | 47.86 | 0.07% | - |
| Aug 15, 2025 | 48.63 | 48.63 | 48.24 | 48.24 | 47.82 | -0.19% | - |
| Aug 14, 2025 | 49.27 | 49.27 | 48.33 | 48.33 | 47.91 | -0.79% | - |
| Aug 13, 2025 | 48.30 | 48.72 | 48.02 | 48.72 | 48.29 | 0.38% | - |
| Aug 12, 2025 | 48.88 | 48.88 | 48.53 | 48.53 | 48.11 | 0.06% | - |
| Aug 11, 2025 | 49.04 | 49.11 | 48.50 | 48.50 | 48.08 | -0.94% | - |
| Aug 8, 2025 | 47.63 | 48.96 | 47.63 | 48.96 | 48.54 | 2.20% | - |
| Aug 7, 2025 | 48.07 | 48.29 | 47.86 | 47.91 | 47.49 | 0.31% | - |
| Aug 6, 2025 | 47.57 | 47.76 | 47.21 | 47.76 | 47.34 | 2.10% | - |
| Aug 5, 2025 | 46.89 | 46.93 | 46.78 | 46.78 | 46.37 | -0.93% | - |
| Aug 4, 2025 | 46.01 | 47.48 | 45.31 | 47.22 | 46.81 | 4.65% | 476 |
| Aug 1, 2025 | 46.21 | 46.21 | 45.12 | 45.12 | 44.72 | -1.92% | - |
| Jul 31, 2025 | 46.24 | 46.33 | 46.00 | 46.00 | 45.60 | -0.71% | - |
| Jul 30, 2025 | 46.42 | 46.68 | 46.33 | 46.33 | 45.93 | -1.46% | - |
| Jul 29, 2025 | 46.37 | 47.02 | 46.22 | 47.02 | 46.61 | 1.54% | - |
| Jul 28, 2025 | 46.19 | 46.48 | 45.56 | 46.30 | 45.90 | 1.25% | - |
| Jul 25, 2025 | 46.16 | 46.34 | 45.73 | 45.73 | 45.33 | -0.74% | - |