Tyson Foods, Inc. (VIE:TSN)
Austria
· Delayed Price · Currency is EUR 48.42
-0.26 (-0.52%)
At close: Dec 5, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.03 | 48.42 | 47.95 | 48.42 | 48.42 | -0.52% | - |
| Dec 4, 2025 | 48.69 | 48.81 | 48.67 | 48.67 | 48.67 | -0.97% | - |
| Dec 3, 2025 | 49.34 | 49.34 | 49.15 | 49.15 | 49.15 | -1.44% | - |
| Dec 2, 2025 | 50.18 | 50.18 | 49.82 | 49.87 | 49.87 | -0.49% | - |
| Dec 1, 2025 | 49.23 | 50.11 | 49.23 | 50.11 | 50.11 | 1.15% | - |
| Nov 27, 2025 | 50.00 | 50.03 | 49.54 | 49.54 | 49.10 | -1.10% | - |
| Nov 26, 2025 | 49.39 | 50.09 | 49.35 | 50.09 | 49.65 | 1.30% | - |
| Nov 25, 2025 | 49.59 | 49.65 | 49.45 | 49.45 | 49.01 | 4.31% | - |
| Nov 24, 2025 | 46.67 | 47.40 | 46.50 | 47.40 | 46.98 | 1.61% | 218 |
| Nov 21, 2025 | 45.77 | 46.65 | 45.77 | 46.65 | 46.24 | 0.51% | - |
| Nov 20, 2025 | 46.16 | 46.42 | 45.75 | 46.42 | 46.00 | 0.24% | - |
| Nov 19, 2025 | 46.37 | 46.45 | 46.23 | 46.31 | 45.89 | 0.40% | - |
| Nov 18, 2025 | 45.74 | 46.12 | 45.74 | 46.12 | 45.71 | 0.27% | - |
| Nov 17, 2025 | 46.67 | 46.73 | 46.00 | 46.00 | 45.59 | -0.17% | - |
| Nov 14, 2025 | 46.73 | 46.94 | 46.08 | 46.08 | 45.67 | -2.32% | - |
| Nov 13, 2025 | 46.75 | 47.17 | 46.63 | 47.17 | 46.75 | 0.06% | - |
| Nov 12, 2025 | 47.95 | 48.01 | 47.14 | 47.14 | 46.72 | -0.74% | - |
| Nov 11, 2025 | 46.63 | 47.49 | 46.52 | 47.49 | 47.07 | 2.80% | - |
| Nov 10, 2025 | 45.75 | 47.71 | 45.54 | 46.20 | 45.78 | 1.39% | 218 |
| Nov 7, 2025 | 44.93 | 45.56 | 44.78 | 45.56 | 45.16 | 0.59% | - |
| Nov 6, 2025 | 45.43 | 45.51 | 45.30 | 45.30 | 44.89 | -0.77% | - |
| Nov 5, 2025 | 45.31 | 45.65 | 45.28 | 45.65 | 45.24 | 0.86% | - |
| Nov 4, 2025 | 44.43 | 45.26 | 44.43 | 45.26 | 44.85 | 1.55% | - |
| Nov 3, 2025 | 44.52 | 44.68 | 44.44 | 44.57 | 44.17 | 0.20% | - |
| Oct 31, 2025 | 44.76 | 44.76 | 44.24 | 44.48 | 44.08 | 0.45% | - |
| Oct 30, 2025 | 43.70 | 44.34 | 43.70 | 44.28 | 43.88 | 0.84% | - |
| Oct 29, 2025 | 44.83 | 44.85 | 43.91 | 43.91 | 43.52 | -2.46% | - |
| Oct 28, 2025 | 44.70 | 45.01 | 44.51 | 45.01 | 44.61 | 1.41% | - |
| Oct 27, 2025 | 44.29 | 44.42 | 44.09 | 44.39 | 43.99 | 0.65% | - |
| Oct 24, 2025 | 44.71 | 44.71 | 44.10 | 44.10 | 43.71 | -1.09% | - |
| Oct 23, 2025 | 45.44 | 45.46 | 44.58 | 44.59 | 44.19 | -2.30% | - |
| Oct 22, 2025 | 45.11 | 45.64 | 45.10 | 45.64 | 45.23 | 0.86% | - |
| Oct 21, 2025 | 45.23 | 45.28 | 45.18 | 45.25 | 44.84 | 0.98% | - |
| Oct 20, 2025 | 45.05 | 45.17 | 44.80 | 44.81 | 44.41 | 0.28% | - |
| Oct 17, 2025 | 44.46 | 44.68 | 43.96 | 44.68 | 44.28 | -0.43% | 13 |
| Oct 16, 2025 | 45.38 | 45.40 | 44.88 | 44.88 | 44.48 | -0.95% | - |
| Oct 15, 2025 | 45.54 | 45.54 | 45.31 | 45.31 | 44.90 | 0.43% | - |
| Oct 14, 2025 | 45.09 | 45.23 | 44.66 | 45.11 | 44.71 | 0.12% | - |
| Oct 13, 2025 | 44.89 | 45.06 | 44.73 | 45.06 | 44.65 | 1.12% | - |
| Oct 10, 2025 | 44.72 | 44.78 | 44.56 | 44.56 | 44.16 | -1.45% | - |
| Oct 9, 2025 | 45.27 | 45.38 | 45.21 | 45.21 | 44.81 | -1.28% | - |
| Oct 8, 2025 | 46.71 | 46.74 | 45.80 | 45.80 | 45.39 | -0.48% | - |
| Oct 7, 2025 | 46.25 | 46.45 | 46.02 | 46.02 | 45.61 | -1.12% | - |
| Oct 6, 2025 | 46.59 | 46.84 | 46.54 | 46.54 | 46.12 | -0.05% | - |
| Oct 3, 2025 | 46.53 | 46.56 | 46.39 | 46.56 | 46.15 | -0.20% | - |
| Oct 2, 2025 | 46.39 | 46.66 | 46.10 | 46.66 | 46.24 | 0.43% | - |
| Oct 1, 2025 | 45.83 | 46.46 | 45.83 | 46.46 | 46.04 | 1.08% | - |
| Sep 30, 2025 | 45.82 | 46.06 | 45.78 | 45.96 | 45.55 | -0.15% | - |
| Sep 29, 2025 | 46.42 | 46.42 | 45.91 | 46.03 | 45.62 | -0.51% | - |
| Sep 26, 2025 | 46.09 | 46.30 | 46.09 | 46.27 | 45.85 | -0.44% | - |
| Sep 25, 2025 | 46.37 | 46.71 | 46.27 | 46.47 | 46.06 | 0.50% | - |
| Sep 24, 2025 | 45.71 | 46.24 | 45.71 | 46.24 | 45.83 | 1.55% | - |
| Sep 23, 2025 | 45.53 | 45.66 | 45.53 | 45.54 | 45.13 | -0.46% | - |
| Sep 22, 2025 | 45.43 | 45.75 | 45.29 | 45.75 | 45.34 | -0.28% | - |
| Sep 19, 2025 | 45.87 | 46.18 | 45.87 | 45.88 | 45.47 | -0.23% | - |
| Sep 18, 2025 | 46.03 | 46.03 | 45.67 | 45.98 | 45.57 | -0.39% | - |
| Sep 17, 2025 | 45.95 | 46.16 | 45.85 | 46.16 | 45.75 | 0.84% | - |
| Sep 16, 2025 | 45.86 | 45.96 | 45.69 | 45.78 | 45.37 | -0.90% | - |
| Sep 15, 2025 | 47.12 | 47.13 | 46.19 | 46.19 | 45.78 | -2.15% | - |
| Sep 12, 2025 | 47.74 | 48.11 | 47.21 | 47.21 | 46.79 | -1.13% | - |
| Sep 11, 2025 | 47.45 | 47.75 | 47.28 | 47.75 | 47.32 | 1.75% | - |
| Sep 10, 2025 | 47.69 | 47.74 | 46.93 | 46.93 | 46.51 | -1.50% | - |
| Sep 9, 2025 | 47.54 | 47.64 | 47.52 | 47.64 | 47.22 | 0.27% | - |
| Sep 8, 2025 | 48.02 | 48.02 | 47.51 | 47.51 | 47.09 | -0.42% | - |
| Sep 5, 2025 | 48.17 | 48.17 | 47.71 | 47.71 | 47.29 | -1.18% | - |
| Sep 4, 2025 | 48.67 | 48.67 | 48.28 | 48.28 | 47.85 | 0.27% | - |
| Sep 3, 2025 | 48.49 | 48.49 | 48.15 | 48.15 | 47.72 | -1.25% | - |
| Sep 2, 2025 | 48.48 | 48.76 | 48.48 | 48.76 | 48.33 | 0.48% | - |
| Sep 1, 2025 | 48.44 | 48.53 | 48.44 | 48.53 | 48.09 | 0.73% | - |
| Aug 29, 2025 | 47.59 | 48.18 | 47.59 | 48.18 | 47.75 | -2.45% | - |
| Aug 27, 2025 | 49.29 | 49.42 | 49.29 | 49.39 | 48.52 | 0.56% | - |
| Aug 26, 2025 | 49.34 | 49.39 | 49.11 | 49.11 | 48.25 | 0.38% | - |
| Aug 25, 2025 | 49.11 | 49.18 | 48.93 | 48.93 | 48.07 | -0.04% | - |
| Aug 22, 2025 | 49.14 | 49.35 | 48.95 | 48.95 | 48.09 | 0.33% | - |
| Aug 21, 2025 | 48.61 | 48.79 | 48.40 | 48.79 | 47.93 | 0.50% | - |
| Aug 20, 2025 | 48.66 | 48.87 | 48.54 | 48.54 | 47.69 | 0.08% | - |
| Aug 19, 2025 | 47.96 | 48.50 | 47.96 | 48.50 | 47.65 | 0.47% | - |
| Aug 18, 2025 | 48.48 | 49.03 | 48.28 | 48.28 | 47.43 | 0.07% | - |
| Aug 15, 2025 | 48.63 | 48.63 | 48.24 | 48.24 | 47.40 | -0.19% | - |
| Aug 14, 2025 | 49.27 | 49.27 | 48.33 | 48.33 | 47.49 | -0.79% | - |
| Aug 13, 2025 | 48.30 | 48.72 | 48.02 | 48.72 | 47.86 | 0.38% | - |
| Aug 12, 2025 | 48.88 | 48.88 | 48.53 | 48.53 | 47.68 | 0.06% | - |
| Aug 11, 2025 | 49.04 | 49.11 | 48.50 | 48.50 | 47.65 | -0.94% | - |
| Aug 8, 2025 | 47.63 | 48.96 | 47.63 | 48.96 | 48.10 | 2.20% | - |
| Aug 7, 2025 | 48.07 | 48.29 | 47.86 | 47.91 | 47.07 | 0.31% | - |
| Aug 6, 2025 | 47.57 | 47.76 | 47.21 | 47.76 | 46.92 | 2.10% | - |
| Aug 5, 2025 | 46.89 | 46.93 | 46.78 | 46.78 | 45.96 | -0.93% | - |
| Aug 4, 2025 | 46.01 | 47.48 | 45.31 | 47.22 | 46.39 | 4.65% | 476 |
| Aug 1, 2025 | 46.21 | 46.21 | 45.12 | 45.12 | 44.33 | -1.92% | - |
| Jul 31, 2025 | 46.24 | 46.33 | 46.00 | 46.00 | 45.20 | -0.71% | - |
| Jul 30, 2025 | 46.42 | 46.68 | 46.33 | 46.33 | 45.52 | -1.46% | - |
| Jul 29, 2025 | 46.37 | 47.02 | 46.22 | 47.02 | 46.19 | 1.54% | - |
| Jul 28, 2025 | 46.19 | 46.48 | 45.56 | 46.30 | 45.49 | 1.25% | - |
| Jul 25, 2025 | 46.16 | 46.34 | 45.73 | 45.73 | 44.93 | -0.74% | - |
| Jul 24, 2025 | 46.13 | 46.41 | 46.07 | 46.07 | 45.26 | -0.81% | - |
| Jul 23, 2025 | 46.53 | 46.53 | 46.26 | 46.45 | 45.63 | 0.81% | - |
| Jul 22, 2025 | 45.63 | 46.07 | 45.38 | 46.07 | 45.26 | 0.75% | - |
| Jul 21, 2025 | 46.15 | 46.42 | 45.73 | 45.73 | 44.93 | -0.71% | - |
| Jul 18, 2025 | 46.55 | 46.55 | 46.05 | 46.05 | 45.24 | -0.49% | - |
| Jul 17, 2025 | 46.29 | 46.34 | 46.17 | 46.28 | 45.47 | 1.04% | - |