TUI AG (BIT:1TUI1U)
Italy · Delayed Price · Currency is EUR 7.22
+0.02 (0.31%)
At close: Aug 14, 2026
BIT:1TUI1U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.31% | - |
| Aug 13, 2026 | 7.18 | 7.22 | 7.18 | 7.19 | 7.19 | -1.29% | 9,150 |
| Aug 12, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.79% | - |
| Aug 11, 2026 | 7.43 | 7.43 | 7.32 | 7.35 | 7.35 | -2.26% | 217 |
| Aug 10, 2026 | 7.65 | 7.73 | 7.65 | 7.52 | 7.52 | 7.31% | 150 |
| Aug 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -9.44% | 150 |
| Aug 6, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.67% | - |
| Aug 5, 2026 | 7.75 | 7.75 | 7.70 | 7.79 | 7.79 | 0.91% | 6,300 |
| Aug 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.10% | - |
| Aug 3, 2026 | 7.80 | 7.84 | 7.80 | 7.80 | 7.80 | 4.14% | 3,510 |
| Jul 31, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.19% | - |
| Jul 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.74% | - |
| Jul 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.52% | - |
| Jul 28, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.36% | - |
| Jul 27, 2026 | 7.11 | 7.18 | 7.11 | 7.21 | 7.21 | 4.73% | 680 |
| Jul 24, 2026 | 6.67 | 6.67 | 6.67 | 6.89 | 6.89 | 4.02% | 80 |
| Jul 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.99% | - |
| Jul 22, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.06% | - |
| Jul 21, 2026 | 6.83 | 6.83 | 6.83 | 6.82 | 6.82 | -1.79% | 500 |
| Jul 20, 2026 | 6.97 | 6.97 | 6.97 | 6.95 | 6.95 | -1.39% | 50 |
| Jul 17, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.15% | - |
| Jul 16, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.08% | - |
| Jul 15, 2026 | 7.06 | 7.06 | 7.06 | 7.13 | 7.13 | 1.36% | 200 |
| Jul 14, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.06% | - |
| Jul 13, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.22% | - |
| Jul 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.07% | - |
| Jul 9, 2026 | 6.96 | 6.96 | 6.96 | 7.05 | 7.05 | 0.26% | 430 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.06 | 7.03 | 7.03 | -2.20% | 989 |
| Jul 7, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.99% | - |
| Jul 6, 2026 | 7.40 | 7.49 | 7.22 | 7.26 | 7.26 | 0.39% | 2,753 |
| Jul 3, 2026 | 7.21 | 7.21 | 7.21 | 7.23 | 7.23 | -0.03% | 1,500 |
| Jul 2, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.03% | - |
| Jul 1, 2026 | 7.13 | 7.14 | 7.13 | 7.16 | 7.16 | -0.97% | 817 |
| Jun 30, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.12% | - |
| Jun 29, 2026 | 7.39 | 7.39 | 7.39 | 7.31 | 7.31 | -1.14% | 1,000 |
| Jun 26, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.42% | - |
| Jun 25, 2026 | 7.50 | 7.71 | 7.50 | 7.74 | 7.74 | 4.88% | 3,005 |
| Jun 24, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.19% | - |
| Jun 23, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.19% | - |
| Jun 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | - |
| Jun 19, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.10% | 5,000 |
| Jun 18, 2026 | 7.32 | 7.39 | 7.22 | 7.34 | 7.34 | 5.92% | 1,573 |
| Jun 17, 2026 | 7.33 | 7.33 | 7.33 | 6.93 | 6.93 | -5.20% | 79 |
| Jun 16, 2026 | 7.28 | 7.28 | 7.27 | 7.31 | 7.31 | -0.90% | 5,210 |
| Jun 15, 2026 | 7.64 | 7.67 | 7.39 | 7.37 | 7.37 | 5.01% | 4,010 |
| Jun 12, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 8.03% | - |
| Jun 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.43% | - |
| Jun 10, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -2.25% | - |
| Jun 9, 2026 | 6.75 | 6.75 | 6.75 | 6.68 | 6.68 | -1.30% | 500 |
| Jun 8, 2026 | 6.69 | 6.69 | 6.69 | 6.77 | 6.77 | -1.08% | 100 |