Tyson Foods, Inc. (BIT:1TSN)
Italy
· Delayed Price · Currency is EUR 54.01
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.80% | - |
| Apr 27, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.18% | - |
| Apr 24, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -2.12% | - |
| Apr 23, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 2.20% | - |
| Apr 22, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.29% | - |
| Apr 21, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -0.95% | - |
| Apr 20, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 0.66% | - |
| Apr 17, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 1.07% | - |
| Apr 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.63% | - |
| Apr 15, 2026 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | -1.34% | - |
| Apr 14, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.55% | - |
| Apr 13, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -1.40% | - |
| Apr 10, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.58% | - |
| Apr 9, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.55% | - |
| Apr 8, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.69% | - |
| Apr 7, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.43% | - |
| Apr 2, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.91% | - |
| Apr 1, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.67% | - |
| Mar 31, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -0.89% | - |
| Mar 30, 2026 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 0.90% | - |
| Mar 27, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.86% | - |
| Mar 26, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 4.67% | - |
| Mar 25, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.64% | - |
| Mar 24, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 3.49% | - |
| Mar 23, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.41% | - |
| Mar 20, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -2.06% | - |
| Mar 19, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -2.42% | - |
| Mar 18, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -1.61% | - |
| Mar 17, 2026 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 1.10% | - |
| Mar 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.91% | - |
| Mar 13, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 1.59% | - |
| Mar 12, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.99% | - |
| Mar 11, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -1.00% | - |
| Mar 10, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.63% | - |
| Mar 9, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.87% | - |
| 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% | - |