TUI AG (BIT:1TUI1U)
Italy · Delayed Price · Currency is EUR 8.66
-0.08 (-0.91%)
Last updated: Sep 1, 2025, 12:42 PM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.75 | 8.75 | 8.65 | 8.74 | - | -2.15% | 4,517 |
| Aug 28, 2025 | 8.98 | 9.00 | 8.94 | 8.94 | - | -2.12% | 1,700 |
| Aug 27, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | - | - | - |
| Aug 26, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | - | - | - |
| Aug 25, 2025 | 9.26 | 9.26 | 9.13 | 9.13 | - | 0.11% | 989 |
| Aug 22, 2025 | 9.00 | 9.12 | 9.00 | 9.12 | - | 1.06% | 5,000 |
| Aug 21, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | - | - | - |
| Aug 20, 2025 | 9.00 | 9.02 | 9.00 | 9.02 | - | 0.83% | 359 |
| Aug 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | - |
| Aug 18, 2025 | 8.99 | 9.89 | 8.86 | 8.95 | - | -0.49% | 8,704 |
| Aug 14, 2025 | 8.70 | 9.01 | 8.27 | 8.99 | - | 6.49% | 7,513 |
| Aug 13, 2025 | 8.19 | 8.57 | 8.19 | 8.45 | - | 6.94% | 3,325 |
| Aug 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Aug 7, 2025 | 7.92 | 7.92 | 7.90 | 7.90 | - | 2.39% | 1,000 |
| Aug 6, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | - | - | - |
| Aug 5, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | - | - | - |
| Aug 4, 2025 | 7.69 | 7.71 | 7.69 | 7.71 | - | -0.13% | 300 |
| Aug 1, 2025 | 7.85 | 7.85 | 7.72 | 7.72 | - | -3.01% | 1,500 |
| Jul 31, 2025 | 7.83 | 8.07 | 7.83 | 7.96 | - | 0.63% | 1,200 |
| Jul 30, 2025 | 7.94 | 8.01 | 7.91 | 7.91 | - | -1.10% | 975 |
| Jul 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Jul 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Jul 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Jul 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Jul 23, 2025 | 8.03 | 8.03 | 8.00 | 8.00 | - | 2.30% | 5 |
| Jul 22, 2025 | 7.93 | 7.93 | 7.82 | 7.82 | - | -0.18% | 2,230 |
| Jul 21, 2025 | 8.02 | 8.02 | 7.84 | 7.84 | - | 1.24% | 15 |
| Jul 18, 2025 | 7.91 | 7.91 | 7.74 | 7.74 | - | 2.11% | 560 |
| Jul 17, 2025 | 7.52 | 7.58 | 7.52 | 7.58 | - | 0.24% | 10 |
| Jul 16, 2025 | 7.71 | 7.71 | 7.56 | 7.56 | - | -1.23% | 5 |
| Jul 15, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | - | - | - |
| Jul 14, 2025 | 7.60 | 7.66 | 7.60 | 7.66 | - | -1.97% | 1,996 |
| Jul 11, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | - | - | - |
| Jul 10, 2025 | 7.62 | 7.81 | 7.62 | 7.81 | - | -0.46% | 505 |
| Jul 9, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | - | 2.11% | 69 |
| Jul 8, 2025 | 7.71 | 7.71 | 7.68 | 7.68 | - | 0.95% | 4,000 |
| Jul 7, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | - | - | - |
| Jul 4, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | - | - | - |
| Jul 3, 2025 | 7.53 | 7.67 | 7.53 | 7.61 | - | -0.52% | 580 |
| Jul 2, 2025 | 7.77 | 7.77 | 7.65 | 7.65 | - | -0.88% | 500 |
| Jul 1, 2025 | 7.42 | 7.72 | 7.42 | 7.72 | - | 3.90% | 1,430 |
| Jun 30, 2025 | 7.00 | 7.43 | 7.00 | 7.43 | - | 5.93% | 4,773 |
| Jun 27, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | - | - | - |
| Jun 26, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | - | - | - |
| Jun 25, 2025 | 7.07 | 7.07 | 7.01 | 7.01 | - | 0.03% | 1,000 |
| Jun 24, 2025 | 6.82 | 7.01 | 6.82 | 7.01 | - | 10.18% | 2,100 |
| Jun 23, 2025 | 6.53 | 6.53 | 6.36 | 6.36 | - | -3.52% | 2,000 |
| Jun 20, 2025 | 6.45 | 6.68 | 6.45 | 6.60 | - | 6.39% | 4,224 |