TUI AG (BIT:1TUI1U)
Italy · Delayed Price · Currency is EUR 6.85
+0.01 (0.18%)
At close: Oct 2, 2026
BIT:1TUI1U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.18% | - |
| Oct 1, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.41% | - |
| Sep 30, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.88% | - |
| Sep 29, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 3.09% | - |
| Sep 28, 2026 | 6.64 | 6.64 | 6.64 | 6.61 | 6.61 | 0.09% | 60 |
| Sep 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.74% | - |
| Sep 24, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.56% | - |
| Sep 23, 2026 | 6.59 | 6.59 | 6.50 | 6.53 | 6.53 | -0.88% | 1,675 |
| Sep 22, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.46% | - |
| Sep 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.37% | - |
| Sep 18, 2026 | 6.43 | 6.43 | 6.43 | 6.40 | 6.40 | -3.15% | 350 |
| Sep 17, 2026 | 6.55 | 6.64 | 6.55 | 6.61 | 6.61 | 0.64% | 850 |
| Sep 16, 2026 | 6.50 | 6.50 | 6.49 | 6.57 | 6.57 | 0.80% | 550 |
| Sep 15, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.96% | - |
| Sep 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.87% | - |
| Sep 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.68% | - |
| Sep 10, 2026 | 6.78 | 6.82 | 6.76 | 6.75 | 6.75 | -0.97% | 2,670 |
| Sep 9, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.07% | - |
| Sep 8, 2026 | 6.86 | 6.86 | 6.86 | 6.89 | 6.89 | 0.61% | 180 |
| Sep 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.20% | - |
| Sep 4, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.62% | - |
| Sep 3, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Sep 2, 2026 | 6.90 | 6.90 | 6.90 | 6.82 | 6.82 | -0.90% | 365 |
| Sep 1, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -2.77% | - |
| Aug 31, 2026 | 7.10 | 7.10 | 7.10 | 7.08 | 7.08 | -1.72% | 5 |
| Aug 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.06% | - |
| Aug 27, 2026 | 7.24 | 7.24 | 7.24 | 7.21 | 7.21 | -1.02% | 150 |
| Aug 26, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2.59% | - |
| Aug 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.48% | - |
| Aug 24, 2026 | 6.98 | 6.98 | 6.98 | 7.06 | 7.06 | 2.32% | 400 |
| Aug 21, 2026 | 6.97 | 6.97 | 6.97 | 6.90 | 6.90 | -0.49% | 50 |
| Aug 20, 2026 | 6.95 | 7.00 | 6.95 | 6.94 | 6.94 | -1.20% | 1,250 |
| Aug 19, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.37% | - |
| Aug 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.26% | - |
| Aug 17, 2026 | 7.20 | 7.20 | 7.20 | 7.14 | 7.14 | -1.11% | 200 |
| 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 |