Tyson Foods, Inc. (VIE:TSN)
Austria
· Delayed Price · Currency is EUR 52.20
-0.78 (-1.47%)
At close: Mar 9, 2026
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.09 | 53.09 | 52.97 | 52.97 | - | -0.02% | - |
| Mar 6, 2026 | 53.52 | 53.52 | 52.98 | 52.98 | 52.98 | -1.49% | - |
| Mar 5, 2026 | 53.99 | 54.11 | 53.78 | 53.78 | 53.78 | -0.02% | - |
| Mar 4, 2026 | 54.08 | 54.49 | 53.79 | 53.79 | 53.79 | -1.83% | - |
| Mar 3, 2026 | 54.69 | 55.01 | 54.69 | 54.79 | 54.79 | -0.56% | - |
| Mar 2, 2026 | 54.63 | 55.24 | 54.63 | 55.10 | 55.10 | 1.64% | 10 |
| Feb 27, 2026 | 53.17 | 54.21 | 53.11 | 54.21 | 54.21 | 3.12% | - |
| Feb 25, 2026 | 53.70 | 53.87 | 52.57 | 52.57 | 52.14 | -1.76% | - |
| Feb 24, 2026 | 53.48 | 53.56 | 53.48 | 53.51 | 53.07 | -0.19% | - |
| Feb 23, 2026 | 53.79 | 54.01 | 53.61 | 53.61 | 53.17 | -1.43% | - |
| Feb 20, 2026 | 54.55 | 54.69 | 54.39 | 54.39 | 53.94 | 0.13% | - |
| Feb 19, 2026 | 54.21 | 54.32 | 54.09 | 54.32 | 53.87 | 0.52% | - |
| Feb 18, 2026 | 53.25 | 54.04 | 53.14 | 54.04 | 53.60 | 2.35% | - |
| Feb 17, 2026 | 53.94 | 54.48 | 52.80 | 52.80 | 52.37 | -2.42% | - |
| Feb 16, 2026 | 54.03 | 54.14 | 54.03 | 54.11 | 53.66 | 0.30% | - |
| Feb 13, 2026 | 53.32 | 53.95 | 53.32 | 53.95 | 53.51 | -0.24% | - |
| Feb 12, 2026 | 54.38 | 54.38 | 54.08 | 54.08 | 53.64 | -1.04% | - |
| Feb 11, 2026 | 54.23 | 54.83 | 54.23 | 54.65 | 54.20 | 0.05% | - |
| Feb 10, 2026 | 54.93 | 54.99 | 54.62 | 54.62 | 54.17 | 0.13% | - |
| Feb 9, 2026 | 55.28 | 55.36 | 54.55 | 54.55 | 54.10 | -1.61% | 13 |
| Feb 6, 2026 | 55.28 | 55.44 | 54.96 | 55.44 | 54.98 | 0.65% | - |
| Feb 5, 2026 | 55.03 | 55.30 | 55.03 | 55.08 | 54.63 | -0.65% | - |
| Feb 4, 2026 | 54.77 | 55.44 | 54.77 | 55.44 | 54.98 | 0.53% | - |
| Feb 3, 2026 | 55.67 | 55.73 | 55.15 | 55.15 | 54.70 | -1.04% | - |
| Feb 2, 2026 | 55.34 | 56.13 | 54.19 | 55.73 | 55.27 | 1.73% | 132 |
| Jan 30, 2026 | 54.60 | 55.00 | 54.35 | 54.78 | 54.33 | -0.20% | - |
| Jan 29, 2026 | 53.93 | 54.89 | 53.93 | 54.89 | 54.44 | 0.42% | - |
| Jan 28, 2026 | 54.73 | 55.02 | 54.66 | 54.66 | 54.21 | 1.13% | - |
| Jan 27, 2026 | 53.65 | 54.05 | 53.26 | 54.05 | 53.61 | 1.62% | - |
| Jan 26, 2026 | 52.13 | 53.19 | 51.91 | 53.19 | 52.75 | 2.19% | - |
| Jan 23, 2026 | 52.07 | 52.07 | 51.78 | 52.05 | 51.62 | 1.32% | - |
| Jan 22, 2026 | 51.26 | 51.50 | 51.15 | 51.37 | 50.95 | -1.14% | - |
| Jan 21, 2026 | 52.09 | 52.32 | 51.96 | 51.96 | 51.53 | 1.48% | - |
| Jan 20, 2026 | 51.02 | 51.20 | 50.88 | 51.20 | 50.78 | 0.12% | - |
| Jan 19, 2026 | 51.26 | 51.26 | 51.14 | 51.14 | 50.72 | -0.66% | - |
| Jan 16, 2026 | 52.06 | 52.09 | 51.48 | 51.48 | 51.06 | -1.19% | - |
| Jan 15, 2026 | 51.94 | 52.10 | 51.94 | 52.10 | 51.67 | 0.40% | - |
| Jan 14, 2026 | 51.53 | 51.89 | 51.42 | 51.89 | 51.46 | 1.37% | - |
| Jan 13, 2026 | 50.83 | 51.19 | 50.58 | 51.19 | 50.77 | 2.24% | - |
| Jan 12, 2026 | 49.47 | 50.07 | 49.30 | 50.07 | 49.66 | 1.28% | - |
| Jan 9, 2026 | 49.31 | 49.44 | 49.07 | 49.44 | 49.03 | 0.21% | - |
| Jan 8, 2026 | 48.08 | 49.33 | 48.01 | 49.33 | 48.92 | 3.06% | - |
| Jan 7, 2026 | 47.95 | 47.95 | 47.83 | 47.87 | 47.47 | -1.45% | - |
| Jan 6, 2026 | 48.79 | 48.97 | 48.57 | 48.57 | 48.17 | -0.38% | - |
| Jan 5, 2026 | 49.61 | 49.71 | 48.76 | 48.76 | 48.35 | -1.70% | - |
| Jan 2, 2026 | 49.80 | 50.15 | 49.60 | 49.60 | 49.19 | -0.43% | - |
| Dec 30, 2025 | 49.77 | 49.82 | 49.77 | 49.82 | 49.41 | 0.16% | - |
| Dec 29, 2025 | 49.25 | 49.81 | 49.25 | 49.74 | 49.33 | 1.55% | 10 |
| Dec 23, 2025 | 49.82 | 49.82 | 48.98 | 48.98 | 48.57 | -1.57% | - |
| Dec 22, 2025 | 49.98 | 49.98 | 49.45 | 49.76 | 49.35 | -0.20% | - |
| Dec 19, 2025 | 49.75 | 49.86 | 49.53 | 49.86 | 49.44 | 0.40% | - |
| Dec 18, 2025 | 49.88 | 50.08 | 49.66 | 49.66 | 49.25 | 0.23% | - |
| Dec 17, 2025 | 49.78 | 49.84 | 49.54 | 49.54 | 49.13 | -0.45% | - |
| Dec 16, 2025 | 50.72 | 50.78 | 49.77 | 49.77 | 49.36 | -1.14% | - |
| Dec 15, 2025 | 51.50 | 51.50 | 50.34 | 50.34 | 49.93 | -2.04% | - |
| Dec 12, 2025 | 50.87 | 51.39 | 50.56 | 51.39 | 50.97 | 1.94% | - |
| Dec 11, 2025 | 49.05 | 50.41 | 49.05 | 50.41 | 50.00 | 2.23% | - |
| Dec 10, 2025 | 48.03 | 49.31 | 48.03 | 49.31 | 48.90 | 2.89% | - |
| Dec 9, 2025 | 48.32 | 48.75 | 47.93 | 47.93 | 47.53 | -0.70% | - |
| Dec 8, 2025 | 48.74 | 49.05 | 48.27 | 48.27 | 47.87 | -0.31% | - |
| Dec 5, 2025 | 48.03 | 48.42 | 47.95 | 48.42 | 48.02 | -0.52% | - |
| Dec 4, 2025 | 48.69 | 48.81 | 48.67 | 48.67 | 48.27 | -0.97% | - |
| Dec 3, 2025 | 49.34 | 49.34 | 49.15 | 49.15 | 48.74 | -1.44% | - |
| Dec 2, 2025 | 50.18 | 50.18 | 49.82 | 49.87 | 49.45 | -0.49% | - |
| Dec 1, 2025 | 49.23 | 50.11 | 49.23 | 50.11 | 49.70 | 1.15% | - |
| Nov 27, 2025 | 50.00 | 50.03 | 49.54 | 49.54 | 48.70 | -1.10% | - |
| Nov 26, 2025 | 49.39 | 50.09 | 49.35 | 50.09 | 49.24 | 1.30% | - |
| Nov 25, 2025 | 49.59 | 49.65 | 49.45 | 49.45 | 48.60 | 4.31% | - |
| Nov 24, 2025 | 46.67 | 47.40 | 46.50 | 47.40 | 46.59 | 1.61% | 218 |
| Nov 21, 2025 | 45.77 | 46.65 | 45.77 | 46.65 | 45.86 | 0.51% | - |
| Nov 20, 2025 | 46.16 | 46.42 | 45.75 | 46.42 | 45.62 | 0.24% | - |
| Nov 19, 2025 | 46.37 | 46.45 | 46.23 | 46.31 | 45.52 | 0.40% | - |
| Nov 18, 2025 | 45.74 | 46.12 | 45.74 | 46.12 | 45.33 | 0.27% | - |
| Nov 17, 2025 | 46.67 | 46.73 | 46.00 | 46.00 | 45.21 | -0.17% | - |
| Nov 14, 2025 | 46.73 | 46.94 | 46.08 | 46.08 | 45.29 | -2.32% | - |
| Nov 13, 2025 | 46.75 | 47.17 | 46.63 | 47.17 | 46.37 | 0.06% | - |
| Nov 12, 2025 | 47.95 | 48.01 | 47.14 | 47.14 | 46.34 | -0.74% | - |
| Nov 11, 2025 | 46.63 | 47.49 | 46.52 | 47.49 | 46.68 | 2.80% | - |
| Nov 10, 2025 | 45.75 | 47.71 | 45.54 | 46.20 | 45.41 | 1.39% | 218 |
| Nov 7, 2025 | 44.93 | 45.56 | 44.78 | 45.56 | 44.78 | 0.59% | - |
| Nov 6, 2025 | 45.43 | 45.51 | 45.30 | 45.30 | 44.52 | -0.77% | - |
| Nov 5, 2025 | 45.31 | 45.65 | 45.28 | 45.65 | 44.87 | 0.86% | - |
| Nov 4, 2025 | 44.43 | 45.26 | 44.43 | 45.26 | 44.48 | 1.55% | - |
| Nov 3, 2025 | 44.52 | 44.68 | 44.44 | 44.57 | 43.81 | 0.20% | - |
| Oct 31, 2025 | 44.76 | 44.76 | 44.24 | 44.48 | 43.72 | 0.45% | - |
| Oct 30, 2025 | 43.70 | 44.34 | 43.70 | 44.28 | 43.52 | 0.84% | - |
| Oct 29, 2025 | 44.83 | 44.85 | 43.91 | 43.91 | 43.16 | -2.46% | - |
| Oct 28, 2025 | 44.70 | 45.01 | 44.51 | 45.01 | 44.24 | 1.41% | - |
| Oct 27, 2025 | 44.29 | 44.42 | 44.09 | 44.39 | 43.63 | 0.65% | - |
| Oct 24, 2025 | 44.71 | 44.71 | 44.10 | 44.10 | 43.35 | -1.09% | - |
| Oct 23, 2025 | 45.44 | 45.46 | 44.58 | 44.59 | 43.83 | -2.30% | - |
| Oct 22, 2025 | 45.11 | 45.64 | 45.10 | 45.64 | 44.86 | 0.86% | - |
| Oct 21, 2025 | 45.23 | 45.28 | 45.18 | 45.25 | 44.47 | 0.98% | - |
| Oct 20, 2025 | 45.05 | 45.17 | 44.80 | 44.81 | 44.04 | 0.28% | - |
| Oct 17, 2025 | 44.46 | 44.68 | 43.96 | 44.68 | 43.92 | -0.43% | 13 |
| Oct 16, 2025 | 45.38 | 45.40 | 44.88 | 44.88 | 44.11 | -0.95% | - |
| Oct 15, 2025 | 45.54 | 45.54 | 45.31 | 45.31 | 44.53 | 0.43% | - |
| Oct 14, 2025 | 45.09 | 45.23 | 44.66 | 45.11 | 44.34 | 0.12% | - |
| Oct 13, 2025 | 44.89 | 45.06 | 44.73 | 45.06 | 44.29 | 1.12% | - |
| Oct 10, 2025 | 44.72 | 44.78 | 44.56 | 44.56 | 43.80 | -1.45% | - |