Tyson Foods, Inc. (BIT:1TSN)
Italy
· Delayed Price · Currency is EUR 48.71
-0.30 (-0.60%)
At close: Dec 4, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.60% | - |
| Dec 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Dec 2, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.68% | - |
| Dec 1, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.26% | - |
| Nov 28, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.08% | - |
| Nov 27, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.36% | - |
| Nov 26, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 1.15% | - |
| Nov 25, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.21% | - |
| Nov 24, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 5.73% | - |
| Nov 21, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.46% | - |
| Nov 20, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.43% | - |
| Nov 19, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.10% | - |
| Nov 18, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.57% | - |
| Nov 17, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.47% | - |
| Nov 14, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.17% | - |
| Nov 13, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.13% | - |
| Nov 12, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.77% | - |
| Nov 11, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 1.72% | - |
| Nov 10, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 2.59% | - |
| Nov 7, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.87% | - |
| Nov 6, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.48% | - |
| Nov 5, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.21% | - |
| Nov 4, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 1.57% | - |
| Nov 3, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.16% | - |
| Oct 31, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.60% | - |
| Oct 30, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.63% | - |
| Oct 29, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -2.30% | - |
| Oct 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.27% | - |
| Oct 27, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.75% | - |
| Oct 24, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.13% | - |
| Oct 23, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -2.25% | - |
| Oct 22, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.72% | - |
| Oct 21, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.04% | - |
| Oct 20, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.44% | - |
| Oct 17, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.65% | - |
| Oct 16, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.90% | - |
| Oct 15, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.65% | - |
| Oct 14, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.07% | - |
| Oct 13, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1.29% | - |
| Oct 10, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -1.59% | - |
| Oct 9, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -1.28% | - |
| Oct 8, 2025 | 46.81 | 46.81 | 46.81 | 45.75 | 45.75 | -0.60% | 62 |
| Oct 7, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -1.03% | - |
| Oct 6, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.14% | - |
| Oct 3, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.18% | - |
| Oct 2, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.24% | - |
| Oct 1, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.83% | - |
| Sep 30, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.70% | - |
| Sep 29, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.63% | - |
| Sep 26, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.44% | - |
| Sep 25, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.64% | - |
| Sep 24, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 1.62% | - |
| Sep 23, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.54% | - |
| Sep 22, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.39% | - |
| Sep 19, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.08% | - |
| Sep 18, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.40% | - |
| Sep 17, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.78% | - |
| Sep 16, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.67% | - |
| Sep 15, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -2.25% | - |
| Sep 12, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.29% | - |
| Sep 11, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 1.88% | - |
| Sep 10, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.69% | - |
| Sep 9, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.39% | - |
| Sep 8, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.38% | - |
| Sep 5, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -1.13% | - |
| Sep 4, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.39% | - |
| Sep 3, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.79% | - |
| Sep 2, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.62% | - |
| Sep 1, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - | - |
| Aug 29, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -2.53% | - |
| Aug 28, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - | - |
| Aug 27, 2025 | 48.95 | 48.95 | 48.95 | 49.39 | 48.95 | 0.49% | - |
| Aug 26, 2025 | 48.72 | 48.72 | 48.72 | 49.15 | 48.72 | 0.33% | - |
| Aug 25, 2025 | 48.56 | 48.56 | 48.56 | 48.99 | 48.56 | 0.04% | - |
| Aug 22, 2025 | 48.91 | 48.91 | 48.91 | 48.97 | 48.54 | 0.27% | 82 |
| Aug 21, 2025 | 48.41 | 48.41 | 48.41 | 48.84 | 48.41 | 0.52% | - |
| Aug 20, 2025 | 48.16 | 48.16 | 48.16 | 48.58 | 48.16 | 0.20% | - |
| Aug 19, 2025 | 48.06 | 48.06 | 48.06 | 48.49 | 48.06 | 0.42% | - |
| Aug 18, 2025 | 47.86 | 47.86 | 47.86 | 48.28 | 47.86 | -0.04% | - |
| Aug 14, 2025 | 47.88 | 47.88 | 47.88 | 48.30 | 47.88 | -0.83% | - |
| Aug 13, 2025 | 48.28 | 48.28 | 48.28 | 48.71 | 48.28 | 0.41% | - |
| Aug 12, 2025 | 48.08 | 48.08 | 48.08 | 48.51 | 48.08 | -0.05% | - |
| Aug 11, 2025 | 48.11 | 48.11 | 48.11 | 48.53 | 48.11 | -0.83% | - |
| Aug 8, 2025 | 48.51 | 48.51 | 48.51 | 48.94 | 48.51 | 2.14% | - |
| Aug 7, 2025 | 47.49 | 47.49 | 47.49 | 47.91 | 47.49 | 0.37% | - |
| Aug 6, 2025 | 47.32 | 47.32 | 47.32 | 47.74 | 47.32 | 1.15% | - |
| Aug 5, 2025 | 46.78 | 46.78 | 46.78 | 47.19 | 46.78 | 0.11% | - |
| Aug 4, 2025 | 46.73 | 46.73 | 46.73 | 47.14 | 46.73 | 4.43% | - |
| Aug 1, 2025 | 44.75 | 44.75 | 44.75 | 45.14 | 44.75 | -1.79% | - |
| Jul 31, 2025 | 45.56 | 45.56 | 45.56 | 45.97 | 45.56 | -0.66% | - |
| Jul 30, 2025 | 45.87 | 45.87 | 45.87 | 46.27 | 45.87 | -1.69% | - |
| Jul 29, 2025 | 46.65 | 46.65 | 46.65 | 47.07 | 46.65 | 1.62% | - |
| Jul 28, 2025 | 45.91 | 45.91 | 45.91 | 46.32 | 45.91 | 1.76% | - |
| Jul 25, 2025 | 45.12 | 45.12 | 45.12 | 45.52 | 45.12 | -1.22% | - |
| Jul 24, 2025 | 45.67 | 45.67 | 45.67 | 46.08 | 45.67 | -0.70% | - |
| Jul 23, 2025 | 46.00 | 46.00 | 46.00 | 46.40 | 46.00 | 0.68% | - |
| Jul 22, 2025 | 45.68 | 45.68 | 45.68 | 46.09 | 45.68 | 0.80% | - |
| Jul 21, 2025 | 45.32 | 45.32 | 45.32 | 45.72 | 45.32 | -0.68% | - |
| Jul 18, 2025 | 45.63 | 45.63 | 45.63 | 46.04 | 45.63 | -0.43% | - |
| Jul 17, 2025 | 45.83 | 45.83 | 45.83 | 46.24 | 45.83 | 1.72% | - |