TUI AG (BIT:1TUI1U)
Italy · Delayed Price · Currency is EUR 7.04
-0.08 (-1.15%)
At close: Jul 17, 2026
BIT:1TUI1U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 6.94 | 6.94 | 6.94 | 6.84 | 6.84 | -0.47% | 210 |
| Jun 4, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.03% | - |
| Jun 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.64% | - |
| Jun 2, 2026 | 6.92 | 6.92 | 6.92 | 6.85 | 6.85 | 0.47% | 90 |
| Jun 1, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.65% | - |
| May 29, 2026 | 7.15 | 7.17 | 7.15 | 7.15 | 7.15 | 3.72% | 7,999 |
| May 28, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.12% | - |
| May 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.65% | - |
| May 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.33% | - |
| May 25, 2026 | 6.81 | 6.87 | 6.81 | 6.88 | 6.88 | 4.72% | 7,500 |
| May 22, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.71% | - |
| May 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.37% | - |
| May 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.12% | - |
| May 19, 2026 | 6.48 | 6.48 | 6.48 | 6.35 | 6.35 | -0.94% | 3,588 |
| May 18, 2026 | 6.30 | 6.30 | 6.30 | 6.41 | 6.41 | -0.22% | 3,707 |
| May 15, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.50% | - |
| May 14, 2026 | 6.63 | 6.63 | 6.44 | 6.46 | 6.46 | -0.80% | 6,673 |
| May 13, 2026 | 6.42 | 6.47 | 6.32 | 6.51 | 6.51 | 1.34% | 1,894 |
| May 12, 2026 | 6.48 | 6.51 | 6.43 | 6.42 | 6.42 | -2.04% | 1,143 |
| May 11, 2026 | 6.54 | 6.54 | 6.54 | 6.56 | 6.56 | -0.58% | 100 |