Tyson Foods, Inc. (VIE:TSN)
Austria
· Delayed Price · Currency is EUR 54.58
-0.10 (-0.18%)
Last updated: Apr 28, 2026, 1:00 PM CET
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.42 | 54.78 | 54.30 | 54.30 | 54.30 | -0.69% | - |
| Apr 27, 2026 | 53.94 | 54.68 | 53.94 | 54.68 | 54.68 | 0.22% | - |
| Apr 24, 2026 | 55.32 | 55.78 | 54.56 | 54.56 | 54.56 | -2.29% | - |
| Apr 23, 2026 | 55.16 | 55.84 | 55.16 | 55.84 | 55.84 | 2.27% | - |
| Apr 22, 2026 | 55.30 | 55.30 | 54.60 | 54.60 | 54.60 | 0.29% | - |
| Apr 21, 2026 | 54.62 | 54.62 | 53.94 | 54.44 | 54.44 | -1.13% | - |
| Apr 20, 2026 | 55.50 | 55.50 | 54.54 | 55.06 | 55.06 | 0.92% | - |
| Apr 17, 2026 | 54.50 | 54.56 | 53.70 | 54.56 | 54.56 | 1.07% | - |
| Apr 16, 2026 | 53.68 | 53.98 | 53.68 | 53.98 | 53.98 | -0.77% | - |
| Apr 15, 2026 | 55.12 | 55.28 | 54.40 | 54.40 | 54.40 | -1.31% | - |
| Apr 14, 2026 | 54.74 | 55.12 | 54.42 | 55.12 | 55.12 | 0.51% | - |
| Apr 13, 2026 | 55.82 | 56.42 | 54.84 | 54.84 | 54.84 | -1.47% | - |
| Apr 10, 2026 | 56.10 | 56.10 | 55.60 | 55.66 | 55.66 | 0.61% | - |
| Apr 9, 2026 | 55.28 | 55.32 | 54.88 | 55.32 | 55.32 | 0.62% | - |
| Apr 8, 2026 | 55.86 | 55.86 | 54.54 | 54.98 | 54.98 | -0.65% | - |
| Apr 7, 2026 | 55.74 | 55.78 | 55.34 | 55.34 | 55.34 | -0.38% | - |
| Apr 2, 2026 | 55.27 | 55.78 | 55.24 | 55.55 | 55.55 | 0.74% | - |
| Apr 1, 2026 | 55.54 | 55.54 | 55.11 | 55.14 | 55.14 | -0.42% | - |
| Mar 31, 2026 | 55.89 | 55.89 | 55.37 | 55.37 | 55.37 | -1.09% | - |
| Mar 30, 2026 | 55.44 | 55.98 | 55.44 | 55.98 | 55.98 | 0.97% | - |
| Mar 27, 2026 | 54.72 | 55.47 | 54.49 | 55.44 | 55.44 | 0.91% | - |
| Mar 26, 2026 | 52.99 | 54.94 | 52.79 | 54.94 | 54.94 | 4.55% | - |
| Mar 25, 2026 | 52.80 | 52.80 | 52.19 | 52.55 | 52.55 | -0.53% | - |
| Mar 24, 2026 | 51.68 | 52.83 | 51.64 | 52.83 | 52.83 | 3.41% | - |
| Mar 23, 2026 | 49.83 | 51.09 | 49.83 | 51.09 | 51.09 | 0.41% | - |
| Mar 20, 2026 | 51.14 | 51.42 | 50.88 | 50.88 | 50.88 | -2.04% | - |
| Mar 19, 2026 | 53.37 | 53.37 | 51.94 | 51.94 | 51.94 | -2.44% | - |
| Mar 18, 2026 | 54.48 | 54.48 | 53.24 | 53.24 | 53.24 | -1.52% | - |
| Mar 17, 2026 | 53.60 | 54.27 | 53.60 | 54.06 | 54.06 | 0.95% | - |
| Mar 16, 2026 | 52.58 | 53.91 | 52.33 | 53.55 | 53.55 | 0.96% | - |
| Mar 13, 2026 | 52.88 | 53.04 | 52.74 | 53.04 | 53.04 | 1.78% | - |
| Mar 12, 2026 | 51.59 | 52.11 | 51.45 | 52.11 | 52.11 | 1.03% | - |
| Mar 11, 2026 | 51.90 | 51.90 | 51.29 | 51.58 | 51.58 | -1.19% | - |
| Mar 10, 2026 | 52.92 | 52.92 | 52.20 | 52.20 | 52.20 | -0.57% | - |
| Mar 9, 2026 | 53.09 | 53.09 | 52.20 | 52.50 | 52.50 | -0.91% | - |
| 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% | - |