TUI AG (BIT:1TUI1U)
Italy · Delayed Price · Currency is EUR 7.17
-0.13 (-1.81%)
At close: Apr 16, 2026
BIT:1TUI1U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.33 | 7.33 | 7.31 | 7.17 | 7.17 | -1.81% | 5,400 |
| Apr 15, 2026 | 7.28 | 7.29 | 7.28 | 7.30 | 7.30 | -0.19% | 3,007 |
| Apr 14, 2026 | 7.23 | 7.25 | 7.23 | 7.32 | 7.32 | 2.41% | 1,900 |
| Apr 13, 2026 | 7.08 | 7.08 | 7.00 | 7.15 | 7.15 | -2.00% | 2,530 |
| Apr 10, 2026 | 7.38 | 7.38 | 7.38 | 7.29 | 7.29 | 1.67% | 100 |
| Apr 9, 2026 | 7.12 | 7.13 | 7.12 | 7.17 | 7.17 | -0.64% | 700 |
| Apr 8, 2026 | 7.37 | 7.42 | 7.31 | 7.22 | 7.22 | 9.96% | 7,891 |
| Apr 7, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.61% | - |
| Apr 2, 2026 | 6.74 | 6.75 | 6.67 | 6.74 | 6.74 | -2.83% | 1,082 |
| Apr 1, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4.93% | - |
| Mar 31, 2026 | 6.69 | 6.69 | 6.69 | 6.61 | 6.61 | 1.66% | 600 |
| Mar 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.96% | - |
| Mar 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.47% | - |
| Mar 26, 2026 | 6.80 | 6.82 | 6.80 | 6.80 | 6.80 | -0.87% | 58 |
| Mar 25, 2026 | 6.90 | 6.90 | 6.83 | 6.86 | 6.86 | 1.51% | 353 |
| Mar 24, 2026 | 6.76 | 6.80 | 6.76 | 6.76 | 6.76 | -1.69% | 3,010 |
| Mar 23, 2026 | 6.41 | 6.98 | 6.41 | 6.87 | 6.87 | 4.88% | 15,012 |
| Mar 20, 2026 | 6.52 | 6.52 | 6.52 | 6.55 | 6.55 | -1.03% | 11 |
| Mar 19, 2026 | 6.65 | 6.67 | 6.65 | 6.62 | 6.62 | -3.22% | 130 |
| Mar 18, 2026 | 6.88 | 6.90 | 6.81 | 6.84 | 6.84 | 0.62% | 9,893 |
| Mar 17, 2026 | 6.70 | 6.70 | 6.70 | 6.80 | 6.80 | 0.68% | 3,384 |
| Mar 16, 2026 | 6.70 | 6.70 | 6.70 | 6.75 | 6.75 | 2.49% | 5,200 |
| 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 | 9.18 | 9.18 | 9.18 | 9.18 | 9.08 | -0.50% | - |
| Feb 4, 2026 | 9.20 | 9.20 | 9.20 | 9.22 | 9.12 | 2.28% | 543 |