Tyson Foods, Inc. (VIE:TSN)
Austria · Delayed Price · Currency is EUR 48.03
-0.64 (-1.31%)
Last updated: Dec 5, 2025, 1:00 PM CET
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.69 | 48.81 | 48.67 | 48.67 | 48.67 | -0.97% | - |
| Dec 3, 2025 | 49.34 | 49.34 | 49.15 | 49.15 | 49.15 | -1.44% | - |
| Dec 2, 2025 | 50.18 | 50.18 | 49.82 | 49.87 | 49.87 | -0.49% | - |
| Dec 1, 2025 | 49.23 | 50.11 | 49.23 | 50.11 | 50.11 | 1.15% | - |
| Nov 27, 2025 | 50.00 | 50.03 | 49.54 | 49.54 | 49.10 | -1.10% | - |
| Nov 26, 2025 | 49.39 | 50.09 | 49.35 | 50.09 | 49.65 | 1.30% | - |
| Nov 25, 2025 | 49.59 | 49.65 | 49.45 | 49.45 | 49.01 | 4.31% | - |
| Nov 24, 2025 | 46.67 | 47.40 | 46.50 | 47.40 | 46.98 | 1.61% | 218 |
| Nov 21, 2025 | 45.77 | 46.65 | 45.77 | 46.65 | 46.24 | 0.51% | - |
| Nov 20, 2025 | 46.16 | 46.42 | 45.75 | 46.42 | 46.00 | 0.24% | - |
| Nov 19, 2025 | 46.37 | 46.45 | 46.23 | 46.31 | 45.89 | 0.40% | - |
| Nov 18, 2025 | 45.74 | 46.12 | 45.74 | 46.12 | 45.71 | 0.27% | - |
| Nov 17, 2025 | 46.67 | 46.73 | 46.00 | 46.00 | 45.59 | -0.17% | - |
| Nov 14, 2025 | 46.73 | 46.94 | 46.08 | 46.08 | 45.67 | -2.32% | - |
| Nov 13, 2025 | 46.75 | 47.17 | 46.63 | 47.17 | 46.75 | 0.06% | - |
| Nov 12, 2025 | 47.95 | 48.01 | 47.14 | 47.14 | 46.72 | -0.74% | - |
| Nov 11, 2025 | 46.63 | 47.49 | 46.52 | 47.49 | 47.07 | 2.80% | - |
| Nov 10, 2025 | 45.75 | 47.71 | 45.54 | 46.20 | 45.78 | 1.39% | 218 |
| Nov 7, 2025 | 44.93 | 45.56 | 44.78 | 45.56 | 45.16 | 0.59% | - |
| Nov 6, 2025 | 45.43 | 45.51 | 45.30 | 45.30 | 44.89 | -0.77% | - |
| Nov 5, 2025 | 45.31 | 45.65 | 45.28 | 45.65 | 45.24 | 0.86% | - |
| Nov 4, 2025 | 44.43 | 45.26 | 44.43 | 45.26 | 44.85 | 1.55% | - |
| Nov 3, 2025 | 44.52 | 44.68 | 44.44 | 44.57 | 44.17 | 0.20% | - |
| Oct 31, 2025 | 44.76 | 44.76 | 44.24 | 44.48 | 44.08 | 0.45% | - |
| Oct 30, 2025 | 43.70 | 44.34 | 43.70 | 44.28 | 43.88 | 0.84% | - |
| Oct 29, 2025 | 44.83 | 44.85 | 43.91 | 43.91 | 43.52 | -2.46% | - |
| Oct 28, 2025 | 44.70 | 45.01 | 44.51 | 45.01 | 44.61 | 1.41% | - |
| Oct 27, 2025 | 44.29 | 44.42 | 44.09 | 44.39 | 43.99 | 0.65% | - |
| Oct 24, 2025 | 44.71 | 44.71 | 44.10 | 44.10 | 43.71 | -1.09% | - |
| Oct 23, 2025 | 45.44 | 45.46 | 44.58 | 44.59 | 44.19 | -2.30% | - |
| Oct 22, 2025 | 45.11 | 45.64 | 45.10 | 45.64 | 45.23 | 0.86% | - |
| Oct 21, 2025 | 45.23 | 45.28 | 45.18 | 45.25 | 44.84 | 0.98% | - |
| Oct 20, 2025 | 45.05 | 45.17 | 44.80 | 44.81 | 44.41 | 0.28% | - |
| Oct 17, 2025 | 44.46 | 44.68 | 43.96 | 44.68 | 44.28 | -0.43% | 13 |
| Oct 16, 2025 | 45.38 | 45.40 | 44.88 | 44.88 | 44.48 | -0.95% | - |
| Oct 15, 2025 | 45.54 | 45.54 | 45.31 | 45.31 | 44.90 | 0.43% | - |
| Oct 14, 2025 | 45.09 | 45.23 | 44.66 | 45.11 | 44.71 | 0.12% | - |
| Oct 13, 2025 | 44.89 | 45.06 | 44.73 | 45.06 | 44.65 | 1.12% | - |
| Oct 10, 2025 | 44.72 | 44.78 | 44.56 | 44.56 | 44.16 | -1.45% | - |
| Oct 9, 2025 | 45.27 | 45.38 | 45.21 | 45.21 | 44.81 | -1.28% | - |
| Oct 8, 2025 | 46.71 | 46.74 | 45.80 | 45.80 | 45.39 | -0.48% | - |
| Oct 7, 2025 | 46.25 | 46.45 | 46.02 | 46.02 | 45.61 | -1.12% | - |
| Oct 6, 2025 | 46.59 | 46.84 | 46.54 | 46.54 | 46.12 | -0.05% | - |
| Oct 3, 2025 | 46.53 | 46.56 | 46.39 | 46.56 | 46.15 | -0.20% | - |
| Oct 2, 2025 | 46.39 | 46.66 | 46.10 | 46.66 | 46.24 | 0.43% | - |
| Oct 1, 2025 | 45.83 | 46.46 | 45.83 | 46.46 | 46.04 | 1.08% | - |
| Sep 30, 2025 | 45.82 | 46.06 | 45.78 | 45.96 | 45.55 | -0.15% | - |
| Sep 29, 2025 | 46.42 | 46.42 | 45.91 | 46.03 | 45.62 | -0.51% | - |
| Sep 26, 2025 | 46.09 | 46.30 | 46.09 | 46.27 | 45.85 | -0.44% | - |
| Sep 25, 2025 | 46.37 | 46.71 | 46.27 | 46.47 | 46.06 | 0.50% | - |