Tyson Foods, Inc. (VIE:TSN)
Austria · Delayed Price · Currency is EUR 44.71
+0.13 (0.28%)
Last updated: Oct 24, 2025, 9:05 AM CET
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 45.44 | 45.46 | 44.58 | 44.59 | 44.59 | -2.30% | - |
| Oct 22, 2025 | 45.11 | 45.64 | 45.10 | 45.64 | 45.64 | 0.86% | - |
| Oct 21, 2025 | 45.23 | 45.28 | 45.18 | 45.25 | 45.25 | 0.98% | - |
| Oct 20, 2025 | 45.05 | 45.17 | 44.80 | 44.81 | 44.81 | 0.28% | - |
| Oct 17, 2025 | 44.46 | 44.68 | 43.96 | 44.68 | 44.68 | -0.43% | 13 |
| Oct 16, 2025 | 45.38 | 45.40 | 44.88 | 44.88 | 44.88 | -0.95% | - |
| Oct 15, 2025 | 45.54 | 45.54 | 45.31 | 45.31 | 45.31 | 0.43% | - |
| Oct 14, 2025 | 45.09 | 45.23 | 44.66 | 45.11 | 45.11 | 0.12% | - |
| Oct 13, 2025 | 44.89 | 45.06 | 44.73 | 45.06 | 45.06 | 1.12% | - |
| Oct 10, 2025 | 44.72 | 44.78 | 44.56 | 44.56 | 44.56 | -1.45% | - |
| Oct 9, 2025 | 45.27 | 45.38 | 45.21 | 45.21 | 45.21 | -1.28% | - |
| Oct 8, 2025 | 46.71 | 46.74 | 45.80 | 45.80 | 45.80 | -0.48% | - |
| Oct 7, 2025 | 46.25 | 46.45 | 46.02 | 46.02 | 46.02 | -1.12% | - |
| Oct 6, 2025 | 46.59 | 46.84 | 46.54 | 46.54 | 46.54 | -0.05% | - |
| Oct 3, 2025 | 46.53 | 46.56 | 46.39 | 46.56 | 46.56 | -0.20% | - |
| 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% | - |