TUI AG (BIT:1TUI1U)
Italy · Delayed Price · Currency is EUR 6.59
-0.14 (-2.02%)
At close: Mar 13, 2026
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.63 | 6.65 | 6.63 | 6.59 | 6.59 | -2.02% | 6,350 |
| Mar 12, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -5.05% | - |
| Mar 11, 2026 | 7.10 | 7.10 | 7.10 | 7.08 | 7.08 | -0.76% | 400 |
| Mar 10, 2026 | 7.20 | 7.21 | 7.11 | 7.14 | 7.14 | 2.82% | 10,049 |
| Mar 9, 2026 | 7.01 | 7.01 | 6.90 | 6.94 | 6.94 | -4.01% | 9,159 |
| Mar 6, 2026 | 7.39 | 7.39 | 7.30 | 7.23 | 7.23 | -1.20% | 1,100 |
| Mar 5, 2026 | 7.38 | 7.52 | 7.38 | 7.32 | 7.32 | -2.87% | 6,564 |
| Mar 4, 2026 | 7.30 | 7.51 | 7.20 | 7.54 | 7.54 | 5.58% | 1,593 |
| Mar 3, 2026 | 7.08 | 7.14 | 6.95 | 7.14 | 7.14 | -1.87% | 8,452 |
| Mar 2, 2026 | 7.42 | 7.42 | 7.28 | 7.27 | 7.27 | -9.30% | 2,041 |
| Feb 27, 2026 | 7.99 | 8.07 | 7.99 | 8.02 | 8.02 | -1.21% | 3,824 |
| Feb 26, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 3.07% | - |
| Feb 25, 2026 | 7.84 | 7.85 | 7.84 | 7.88 | 7.88 | -0.61% | 441 |
| Feb 24, 2026 | 7.92 | 7.95 | 7.87 | 7.92 | 7.92 | 0.13% | 1,592 |
| Feb 23, 2026 | 8.15 | 8.15 | 7.97 | 7.91 | 7.91 | -2.73% | 310 |
| Feb 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.95% | - |
| Feb 19, 2026 | 8.34 | 8.34 | 8.34 | 8.21 | 8.21 | -1.82% | 150 |
| Feb 18, 2026 | 8.42 | 8.42 | 8.42 | 8.37 | 8.37 | -2.49% | 150 |
| Feb 17, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 2.07% | - |
| Feb 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.67% | - |
| Feb 13, 2026 | 8.48 | 8.48 | 8.40 | 8.35 | 8.35 | 0.43% | 1,650 |
| Feb 12, 2026 | 8.45 | 8.51 | 8.32 | 8.31 | 8.31 | 1.22% | 2,801 |
| Feb 11, 2026 | 8.63 | 8.70 | 8.50 | 8.21 | 8.21 | -7.56% | 2,599 |
| Feb 10, 2026 | 9.36 | 9.36 | 8.74 | 8.89 | 8.79 | -5.04% | 5,072 |
| Feb 9, 2026 | 9.40 | 9.40 | 9.40 | 9.36 | 9.25 | 0.58% | 54 |
| Feb 6, 2026 | 9.23 | 9.23 | 9.23 | 9.30 | 9.20 | 1.37% | 299 |
| Feb 5, 2026 | 9.08 | 9.08 | 9.08 | 9.18 | 9.08 | -0.50% | - |
| Feb 4, 2026 | 9.20 | 9.20 | 9.20 | 9.22 | 9.12 | 2.28% | 543 |
| Feb 3, 2026 | 9.29 | 9.29 | 9.29 | 9.02 | 8.92 | -2.89% | 2,000 |
| Feb 2, 2026 | 9.18 | 9.18 | 9.18 | 9.29 | 9.18 | 3.25% | - |
| Jan 30, 2026 | 9.11 | 9.15 | 9.11 | 8.99 | 8.89 | 0.33% | 283 |
| Jan 29, 2026 | 8.97 | 8.97 | 8.97 | 8.96 | 8.86 | -0.09% | 1,999 |
| Jan 28, 2026 | 8.98 | 8.98 | 8.98 | 8.97 | 8.87 | -1.30% | 178 |
| Jan 27, 2026 | 8.98 | 8.98 | 8.98 | 9.09 | 8.99 | -1.52% | 4,000 |
| Jan 26, 2026 | 9.20 | 9.20 | 9.20 | 9.23 | 9.13 | 1.12% | 33 |
| Jan 23, 2026 | 9.03 | 9.03 | 9.03 | 9.13 | 9.03 | -1.51% | - |
| Jan 22, 2026 | 9.19 | 9.25 | 9.19 | 9.27 | 9.16 | 4.56% | 2,624 |
| Jan 21, 2026 | 8.90 | 8.90 | 8.88 | 8.86 | 8.77 | 1.65% | 1,715 |
| Jan 20, 2026 | 8.66 | 8.72 | 8.65 | 8.72 | 8.62 | -1.20% | 885 |
| Jan 19, 2026 | 8.89 | 8.89 | 8.88 | 8.83 | 8.73 | -2.06% | 1,400 |
| Jan 16, 2026 | 8.98 | 8.98 | 8.98 | 9.01 | 8.91 | 0.36% | 250 |
| Jan 15, 2026 | 8.88 | 8.88 | 8.88 | 8.98 | 8.88 | -0.58% | - |
| Jan 14, 2026 | 9.05 | 9.05 | 9.05 | 9.03 | 8.93 | -0.83% | 132 |
| Jan 13, 2026 | 9.01 | 9.01 | 9.01 | 9.11 | 9.01 | -1.60% | - |
| Jan 12, 2026 | 9.20 | 9.20 | 9.20 | 9.26 | 9.15 | -0.75% | 1 |
| Jan 9, 2026 | 9.40 | 9.45 | 9.40 | 9.33 | 9.22 | -0.02% | 2,314 |
| Jan 8, 2026 | 9.36 | 9.36 | 9.36 | 9.33 | 9.22 | 2.64% | 19 |
| Jan 7, 2026 | 8.96 | 9.09 | 8.95 | 9.09 | 8.99 | -2.30% | 2,730 |
| Jan 6, 2026 | 9.22 | 9.22 | 9.22 | 9.30 | 9.20 | 3.96% | 500 |
| Jan 5, 2026 | 8.86 | 8.86 | 8.86 | 8.95 | 8.85 | -0.64% | 564 |