Tesco PLC (FRA:TCO0)
Germany
· Delayed Price · Currency is EUR 5.25
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:07 AM CET
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Dec 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Nov 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Nov 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Nov 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 25, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 955 |
| Nov 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Nov 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | 1,100 |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 14, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -2.88% | 247 |
| Nov 13, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 2,000 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -6.36% | 1,095 |
| Nov 11, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 920 |
| Nov 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,250 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,395 |
| Nov 6, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 4.81% | 5,244 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4,115 |
| Nov 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 250 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | 10 |
| Oct 31, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 200 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2,000 |
| Oct 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 28, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 2,063 |
| Oct 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 23, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | - | 29 |
| Oct 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Oct 21, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 0.98% | 2,155 |
| Oct 20, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 422 |
| Oct 17, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -1.90% | 1,623 |
| Oct 16, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | 1,145 |
| Oct 15, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 1,200 |
| Oct 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 9, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | - | 1,550 |
| Oct 8, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.14 | 0.97% | 3,492 |
| Oct 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | -1.90% | 555 |
| Oct 6, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.19 | -0.94% | 1,110 |
| Oct 3, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.24 | 1.92% | 500 |
| Oct 2, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.14 | 6.56% | 995 |
| Oct 1, 2025 | 5.10 | 5.15 | 4.88 | 4.88 | 4.83 | -3.37% | 9,071 |
| Sep 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -1.94% | - |
| Sep 29, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.10 | 3.41% | 62 |
| Sep 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | - | - |
| Sep 25, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.93 | -0.40% | 663 |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - | - |
| Sep 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | 0.40% | 1,250 |
| Sep 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | -0.40% | 1,501 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -1.96% | - |
| Sep 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | 0.99% | - |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -0.98% | - |
| Sep 16, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.05 | 0.99% | 1,623 |
| Sep 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | - | - |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -1.94% | - |
| Sep 11, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.10 | 1.98% | 5,000 |
| Sep 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -0.98% | - |
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | - | - |
| Sep 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.05 | 0.99% | 6 |
| Sep 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 1.81% | - |
| Sep 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | -0.80% | - |
| Sep 3, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 4.95 | - | 300 |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | 1.63% | - |
| Sep 1, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | - | - |
| Aug 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 0.82% | - |
| Aug 28, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.83 | -2.01% | 877 |
| Aug 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | -1.39% | - |
| Aug 26, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.00 | 1.41% | 5,000 |
| Aug 25, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.93 | 0.40% | 302 |
| Aug 22, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.91 | - | 200 |
| Aug 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | 1.22% | - |
| Aug 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | 1.66% | - |
| Aug 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.77 | - | - |
| Aug 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.77 | 0.42% | - |
| Aug 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | -0.41% | - |
| Aug 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.77 | -0.41% | - |
| Aug 13, 2025 | 4.78 | 4.88 | 4.78 | 4.84 | 4.79 | 2.54% | 1,272 |
| Aug 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.67 | - | - |
| Aug 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.67 | -0.84% | - |
| Aug 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | -1.24% | - |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.77 | -0.82% | - |
| Aug 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.81 | -0.41% | - |
| Aug 5, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.83 | -0.41% | 60 |
| Aug 4, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.85 | 0.82% | 1,174 |
| Aug 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.81 | -2.80% | - |
| Jul 31, 2025 | 4.92 | 5.00 | 4.90 | 5.00 | 4.95 | 2.46% | 13,716 |
| Jul 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | -0.41% | - |
| Jul 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | -1.21% | - |
| Jul 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | 0.40% | - |
| Jul 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - | - |
| Jul 24, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.89 | -0.40% | 950 |
| Jul 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | 1.22% | 450 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | 4.85 | - | 2,295 |
| Jul 21, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.85 | 2.94% | 2,736 |