TUI AG (BIT:1TUI1U)
Italy · Delayed Price · Currency is EUR 8.21
-0.57 (-6.52%)
At close: Feb 11, 2026
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 9.01 | 9.01 | 8.95 | 9.01 | 8.91 | 0.58% | 2,858 |
| Dec 30, 2025 | 8.85 | 8.85 | 8.85 | 8.95 | 8.85 | 1.57% | - |
| Dec 29, 2025 | 9.15 | 9.15 | 8.81 | 8.82 | 8.72 | -4.59% | 2,604 |
| Dec 23, 2025 | 9.20 | 9.20 | 9.18 | 9.24 | 9.14 | -2.06% | 175 |
| Dec 22, 2025 | 9.24 | 9.40 | 9.24 | 9.43 | 9.33 | 2.57% | 250 |
| Dec 19, 2025 | 9.12 | 9.17 | 9.12 | 9.20 | 9.10 | 0.86% | 5,094 |
| Dec 18, 2025 | 9.02 | 9.02 | 9.02 | 9.12 | 9.02 | 1.54% | - |
| Dec 17, 2025 | 8.90 | 9.01 | 8.90 | 8.98 | 8.88 | -0.27% | 718 |
| Dec 16, 2025 | 8.94 | 8.97 | 8.94 | 9.01 | 8.91 | 1.88% | 520 |
| Dec 15, 2025 | 8.73 | 8.76 | 8.73 | 8.84 | 8.74 | 7.94% | 300 |
| Dec 12, 2025 | 8.18 | 8.26 | 8.18 | 8.19 | 8.10 | 0.64% | 1,570 |
| Dec 11, 2025 | 7.88 | 8.13 | 7.88 | 8.14 | 8.05 | 1.02% | 6,716 |
| Dec 10, 2025 | 8.19 | 8.33 | 8.10 | 8.06 | 7.97 | -3.68% | 18,774 |
| Dec 9, 2025 | 8.27 | 8.27 | 8.27 | 8.36 | 8.27 | 0.53% | - |
| Dec 8, 2025 | 8.37 | 8.37 | 8.37 | 8.32 | 8.23 | 0.12% | 22 |
| Dec 5, 2025 | 8.30 | 8.30 | 8.30 | 8.31 | 8.22 | 0.73% | 100 |
| Dec 4, 2025 | 8.29 | 8.29 | 8.29 | 8.25 | 8.16 | 0.78% | 100 |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.19 | 8.09 | 0.39% | - |
| Dec 2, 2025 | 8.06 | 8.06 | 8.06 | 8.15 | 8.06 | -0.71% | - |
| Dec 1, 2025 | 8.17 | 8.17 | 8.04 | 8.21 | 8.12 | -0.12% | 2,343 |
| Nov 28, 2025 | 8.24 | 8.24 | 8.24 | 8.22 | 8.13 | 0.32% | 5,492 |
| Nov 27, 2025 | 8.04 | 8.04 | 8.04 | 8.20 | 8.10 | 3.28% | 1,110 |
| Nov 26, 2025 | 7.93 | 7.93 | 7.93 | 7.94 | 7.85 | 1.25% | 189 |