Tyson Foods, Inc. (BIT:1TSN)
Italy
· Delayed Price · Currency is EUR 52.99
-0.80 (-1.49%)
At close: Mar 6, 2026
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -1.49% | - |
| Mar 5, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -0.06% | - |
| Mar 4, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -1.86% | - |
| Mar 3, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.62% | - |
| Mar 2, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 1.32% | - |
| Feb 27, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 1.85% | - |
| Feb 26, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 1.79% | - |
| Feb 25, 2026 | 52.10 | 52.10 | 52.10 | 52.53 | 52.10 | -1.74% | - |
| Feb 24, 2026 | 53.02 | 53.02 | 53.02 | 53.46 | 53.02 | -0.17% | - |
| Feb 23, 2026 | 53.11 | 53.11 | 53.11 | 53.55 | 53.11 | -1.53% | - |
| Feb 20, 2026 | 53.93 | 53.93 | 53.93 | 54.38 | 53.93 | 0.17% | - |
| Feb 19, 2026 | 53.84 | 53.84 | 53.84 | 54.29 | 53.84 | 0.52% | - |
| Feb 18, 2026 | 54.17 | 54.17 | 54.17 | 54.01 | 53.57 | 2.25% | 1 |
| Feb 17, 2026 | 52.39 | 52.39 | 52.39 | 52.82 | 52.39 | -1.82% | - |
| Feb 16, 2026 | 53.36 | 53.36 | 53.36 | 53.80 | 53.36 | -0.26% | - |
| Feb 13, 2026 | 53.50 | 53.50 | 53.50 | 53.94 | 53.50 | 0.04% | - |
| Feb 12, 2026 | 53.48 | 53.48 | 53.48 | 53.92 | 53.48 | 1.37% | - |
| Feb 11, 2026 | 52.75 | 52.75 | 52.75 | 53.19 | 52.75 | -2.80% | - |
| Feb 10, 2026 | 54.27 | 54.27 | 54.27 | 54.72 | 54.27 | 0.31% | - |
| Feb 9, 2026 | 54.10 | 54.10 | 54.10 | 54.55 | 54.10 | -1.55% | - |
| Feb 6, 2026 | 54.95 | 54.95 | 54.95 | 55.41 | 54.95 | 0.40% | - |
| Feb 5, 2026 | 54.74 | 54.74 | 54.74 | 55.19 | 54.74 | -0.47% | - |
| Feb 4, 2026 | 54.99 | 54.99 | 54.99 | 55.45 | 54.99 | 0.29% | - |
| Feb 3, 2026 | 54.84 | 54.84 | 54.84 | 55.29 | 54.84 | -0.84% | - |
| Feb 2, 2026 | 55.30 | 55.30 | 55.30 | 55.76 | 55.30 | 1.88% | - |
| Jan 30, 2026 | 54.28 | 54.28 | 54.28 | 54.73 | 54.28 | -0.26% | - |
| Jan 29, 2026 | 54.42 | 54.42 | 54.42 | 54.87 | 54.42 | 0.29% | - |
| Jan 28, 2026 | 54.26 | 54.26 | 54.26 | 54.71 | 54.26 | 1.24% | - |
| Jan 27, 2026 | 53.60 | 53.60 | 53.60 | 54.04 | 53.60 | 1.39% | - |
| Jan 26, 2026 | 52.86 | 52.86 | 52.86 | 53.30 | 52.86 | 2.24% | - |
| Jan 23, 2026 | 51.70 | 51.70 | 51.70 | 52.13 | 51.70 | 1.36% | - |
| Jan 22, 2026 | 51.01 | 51.01 | 51.01 | 51.43 | 51.01 | -1.10% | - |
| Jan 21, 2026 | 51.57 | 51.57 | 51.57 | 52.00 | 51.57 | 1.68% | - |
| Jan 20, 2026 | 50.72 | 50.72 | 50.72 | 51.14 | 50.72 | 1.31% | - |
| Jan 19, 2026 | 50.07 | 50.07 | 50.07 | 50.48 | 50.06 | -1.92% | - |
| Jan 16, 2026 | 51.05 | 51.05 | 51.05 | 51.47 | 51.05 | -1.27% | - |
| Jan 15, 2026 | 51.70 | 51.70 | 51.70 | 52.13 | 51.70 | 0.58% | - |
| Jan 14, 2026 | 51.40 | 51.40 | 51.40 | 51.83 | 51.40 | 1.13% | - |
| Jan 13, 2026 | 50.83 | 50.83 | 50.83 | 51.25 | 50.83 | 2.36% | - |
| Jan 12, 2026 | 49.66 | 49.66 | 49.66 | 50.07 | 49.66 | 1.37% | - |
| Jan 9, 2026 | 48.99 | 48.99 | 48.99 | 49.40 | 48.99 | 0.24% | - |
| Jan 8, 2026 | 48.87 | 48.87 | 48.87 | 49.28 | 48.87 | 2.97% | - |
| Jan 7, 2026 | 47.46 | 47.46 | 47.46 | 47.86 | 47.46 | -1.62% | - |
| Jan 6, 2026 | 48.25 | 48.25 | 48.25 | 48.65 | 48.24 | -0.18% | - |
| Jan 5, 2026 | 48.33 | 48.33 | 48.33 | 48.74 | 48.33 | -1.68% | - |
| Jan 2, 2026 | 49.16 | 49.16 | 49.16 | 49.57 | 49.16 | -1.08% | - |
| Dec 30, 2025 | 49.70 | 49.70 | 49.70 | 50.11 | 49.70 | 0.76% | - |
| Dec 29, 2025 | 49.32 | 49.32 | 49.32 | 49.73 | 49.32 | 1.46% | - |
| Dec 23, 2025 | 48.61 | 48.61 | 48.61 | 49.02 | 48.61 | -1.48% | - |
| Dec 22, 2025 | 49.34 | 49.34 | 49.34 | 49.75 | 49.34 | -0.25% | - |
| Dec 19, 2025 | 49.47 | 49.47 | 49.47 | 49.88 | 49.46 | 0.36% | - |
| Dec 18, 2025 | 47.37 | 49.52 | 47.37 | 49.70 | 49.29 | 0.29% | 164 |
| Dec 17, 2025 | 49.14 | 49.14 | 49.14 | 49.55 | 49.14 | -0.34% | - |
| Dec 16, 2025 | 49.31 | 49.31 | 49.31 | 49.72 | 49.31 | -1.17% | - |
| Dec 15, 2025 | 49.90 | 49.90 | 49.90 | 50.31 | 49.90 | -1.95% | - |
| Dec 12, 2025 | 50.89 | 50.89 | 50.89 | 51.31 | 50.89 | 1.77% | - |
| Dec 11, 2025 | 50.01 | 50.01 | 50.01 | 50.42 | 50.01 | 2.24% | - |
| Dec 10, 2025 | 48.91 | 48.91 | 48.91 | 49.32 | 48.91 | 0.40% | - |
| Dec 9, 2025 | 48.72 | 48.72 | 48.72 | 49.12 | 48.72 | 1.59% | - |
| Dec 8, 2025 | 47.95 | 47.95 | 47.95 | 48.35 | 47.95 | - | - |
| Dec 5, 2025 | 47.95 | 47.95 | 47.95 | 48.35 | 47.95 | -0.73% | - |
| Dec 4, 2025 | 48.30 | 48.30 | 48.30 | 48.71 | 48.30 | -0.60% | - |
| Dec 3, 2025 | 48.60 | 48.60 | 48.60 | 49.00 | 48.60 | -1.61% | - |
| Dec 2, 2025 | 49.39 | 49.39 | 49.39 | 49.80 | 49.39 | -0.68% | - |
| Dec 1, 2025 | 49.73 | 49.73 | 49.73 | 50.14 | 49.73 | -0.26% | - |
| Nov 28, 2025 | 49.86 | 49.86 | 49.86 | 50.27 | 49.86 | 0.08% | - |
| Nov 27, 2025 | 49.82 | 49.82 | 49.82 | 50.23 | 49.82 | 0.36% | - |
| Nov 26, 2025 | 49.64 | 49.64 | 49.64 | 50.05 | 49.64 | 1.15% | - |
| Nov 25, 2025 | 49.07 | 49.07 | 49.07 | 49.48 | 49.07 | 0.21% | - |
| Nov 24, 2025 | 48.97 | 48.97 | 48.97 | 49.38 | 48.97 | 5.73% | - |
| Nov 21, 2025 | 46.32 | 46.32 | 46.32 | 46.70 | 46.32 | 0.46% | - |
| Nov 20, 2025 | 46.10 | 46.10 | 46.10 | 46.49 | 46.10 | 0.43% | - |
| Nov 19, 2025 | 45.90 | 45.90 | 45.90 | 46.29 | 45.90 | 0.10% | - |
| Nov 18, 2025 | 45.86 | 45.86 | 45.86 | 46.24 | 45.86 | 0.57% | - |
| Nov 17, 2025 | 45.60 | 45.60 | 45.60 | 45.98 | 45.60 | -0.47% | - |
| Nov 14, 2025 | 45.82 | 45.82 | 45.82 | 46.20 | 45.82 | -2.17% | - |
| Nov 13, 2025 | 46.83 | 46.83 | 46.83 | 47.22 | 46.83 | 0.13% | - |
| Nov 12, 2025 | 46.77 | 46.77 | 46.77 | 47.16 | 46.77 | -0.77% | - |
| Nov 11, 2025 | 47.13 | 47.13 | 47.13 | 47.53 | 47.13 | 1.72% | - |
| Nov 10, 2025 | 46.34 | 46.34 | 46.34 | 46.72 | 46.34 | 2.59% | - |
| Nov 7, 2025 | 45.17 | 45.17 | 45.17 | 45.54 | 45.17 | 0.87% | - |
| Nov 6, 2025 | 44.77 | 44.77 | 44.77 | 45.15 | 44.77 | -0.48% | - |
| Nov 5, 2025 | 44.99 | 44.99 | 44.99 | 45.37 | 44.99 | 0.21% | - |
| Nov 4, 2025 | 44.90 | 44.90 | 44.90 | 45.27 | 44.90 | 1.57% | - |
| Nov 3, 2025 | 44.20 | 44.20 | 44.20 | 44.57 | 44.20 | 0.16% | - |
| Oct 31, 2025 | 44.13 | 44.13 | 44.13 | 44.50 | 44.13 | 0.60% | - |
| Oct 30, 2025 | 43.87 | 43.87 | 43.87 | 44.24 | 43.87 | 0.63% | - |
| Oct 29, 2025 | 43.60 | 43.60 | 43.60 | 43.96 | 43.60 | -2.30% | - |
| Oct 28, 2025 | 44.63 | 44.63 | 44.63 | 45.00 | 44.62 | 1.27% | - |
| Oct 27, 2025 | 44.07 | 44.07 | 44.07 | 44.43 | 44.06 | 0.75% | - |
| Oct 24, 2025 | 43.74 | 43.74 | 43.74 | 44.10 | 43.74 | -1.13% | - |
| Oct 23, 2025 | 44.24 | 44.24 | 44.24 | 44.61 | 44.24 | -2.25% | - |
| Oct 22, 2025 | 45.26 | 45.26 | 45.26 | 45.63 | 45.25 | 0.72% | - |
| Oct 21, 2025 | 44.93 | 44.93 | 44.93 | 45.31 | 44.93 | 1.04% | - |
| Oct 20, 2025 | 44.47 | 44.47 | 44.47 | 44.84 | 44.47 | 0.44% | - |
| Oct 17, 2025 | 44.28 | 44.28 | 44.28 | 44.65 | 44.28 | -0.65% | - |
| Oct 16, 2025 | 44.57 | 44.57 | 44.57 | 44.94 | 44.57 | -0.90% | - |
| Oct 15, 2025 | 44.97 | 44.97 | 44.97 | 45.35 | 44.97 | 0.65% | - |
| Oct 14, 2025 | 44.68 | 44.68 | 44.68 | 45.05 | 44.68 | 0.07% | - |
| Oct 13, 2025 | 44.65 | 44.65 | 44.65 | 45.02 | 44.65 | 1.29% | - |