Tesco PLC (FRA:TCO2)
Germany
· Delayed Price · Currency is EUR 15.30
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:10 AM CET
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |
| Dec 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Nov 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Nov 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Nov 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Nov 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Nov 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Nov 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Nov 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Nov 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Nov 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Nov 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Oct 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Oct 30, 2025 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 2.61% | - |
| Oct 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.13% | - |
| Oct 28, 2025 | 15.20 | 16.30 | 15.20 | 16.30 | 16.30 | 4.49% | 250 |
| Oct 27, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 4.70% | - |
| Oct 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Oct 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Oct 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Oct 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | -1.32% | - |
| Oct 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | - | - |
| Oct 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 1.33% | - |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - | - |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | -3.23% | - |
| Oct 2, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.33 | 3.33% | - |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | 2.04% | - |
| Sep 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | -7.55% | - |
| Sep 29, 2025 | 14.70 | 15.90 | 14.70 | 15.90 | 15.73 | 9.66% | 2 |
| Sep 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 0.69% | - |
| Sep 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | -1.37% | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | - | - |
| Sep 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | 0.69% | - |
| Sep 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | -1.36% | - |
| Sep 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | -5.77% | - |
| Sep 18, 2025 | 14.70 | 15.60 | 14.70 | 15.60 | 15.43 | 6.12% | 2,002 |
| Sep 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | -2.00% | - |
| Sep 16, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 14.84 | 2.04% | - |
| Sep 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | - | - |
| Sep 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | 0.68% | - |
| Sep 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | -6.41% | - |
| Sep 10, 2025 | 14.90 | 15.60 | 14.90 | 15.60 | 15.43 | 4.70% | 6 |
| Sep 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | 1.36% | - |
| Sep 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | - | - |
| Sep 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | 0.68% | - |
| Sep 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | 2.10% | - |
| Sep 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | -2.05% | - |
| Sep 2, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.44 | 2.10% | - |
| Sep 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | -1.38% | - |
| Aug 29, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.34 | -0.68% | - |
| Aug 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | 0.69% | - |
| Aug 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 1.40% | - |
| Aug 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | - | - |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | -1.38% | - |
| Aug 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 1.40% | - |
| Aug 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | 0.70% | - |
| Aug 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 1.43% | - |
| Aug 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - | - |
| Aug 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | 0.72% | - |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Aug 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Aug 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Aug 12, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.75 | 1.46% | - |
| Aug 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.55 | -1.44% | - |
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | -0.71% | - |
| Aug 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | -1.41% | - |
| Aug 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | - | - |
| Aug 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 0.71% | - |
| Aug 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | - | - |
| Aug 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -1.40% | - |
| Jul 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | -1.38% | - |
| Jul 30, 2025 | 14.20 | 14.90 | 14.20 | 14.50 | 14.34 | 2.11% | 3 |
| Jul 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | -1.39% | - |
| Jul 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | 0.70% | - |
| Jul 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | -0.69% | - |
| Jul 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | 0.70% | - |
| Jul 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | 0.70% | - |
| Jul 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 2.16% | - |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | 1.46% | - |