Tilray Brands, Inc. (ETR:2HQ)
Germany · Delayed Price · Currency is EUR 6.80
-0.36 (-5.05%)
At close: Dec 1, 2025
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.99 | 7.11 | 6.57 | 6.80 | 6.80 | -5.05% | 10,933 |
| Nov 28, 2025 | 7.61 | 7.77 | 7.00 | 7.16 | 7.16 | -5.79% | 35,268 |
| Nov 27, 2025 | 8.00 | 8.00 | 7.49 | 7.60 | 7.60 | -12.96% | 14,431 |
| Nov 26, 2025 | 8.53 | 8.92 | 8.46 | 8.73 | 8.73 | 6.93% | 7,621 |
| Nov 25, 2025 | 8.00 | 8.47 | 8.00 | 8.17 | 8.17 | -2.09% | 8,534 |
| Nov 24, 2025 | 8.10 | 8.75 | 7.93 | 8.34 | 8.34 | 6.27% | 14,072 |
| Nov 21, 2025 | 8.00 | 8.25 | 7.65 | 7.85 | 7.85 | -6.37% | 19,065 |
| Nov 20, 2025 | 8.30 | 8.97 | 8.30 | 8.38 | 8.38 | -0.24% | 10,435 |
| Nov 19, 2025 | 8.81 | 9.01 | 8.40 | 8.40 | 8.40 | -4.59% | 15,343 |
| Nov 18, 2025 | 8.66 | 9.06 | 8.62 | 8.81 | 8.81 | -5.74% | 9,119 |
| Nov 17, 2025 | 9.61 | 9.61 | 9.13 | 9.34 | 9.34 | -1.97% | 7,923 |
| Nov 14, 2025 | 9.46 | 9.68 | 8.90 | 9.53 | 9.53 | -5.44% | 13,986 |
| Nov 13, 2025 | 10.44 | 10.63 | 9.88 | 10.08 | 10.08 | -7.57% | 16,403 |
| Nov 12, 2025 | 11.06 | 11.32 | 10.66 | 10.91 | 10.91 | -1.04% | 9,875 |
| Nov 11, 2025 | 11.39 | 11.60 | 11.00 | 11.02 | 11.02 | -0.23% | 6,374 |
| Nov 10, 2025 | 10.93 | 11.39 | 10.85 | 11.05 | 11.05 | 8.28% | 5,155 |
| Nov 7, 2025 | 10.61 | 10.72 | 10.17 | 10.20 | 10.20 | -5.34% | 18,110 |
| Nov 6, 2025 | 10.88 | 11.17 | 10.66 | 10.78 | 10.78 | -1.60% | 23,768 |
| Nov 5, 2025 | 10.37 | 11.42 | 10.37 | 10.95 | 10.95 | 0.97% | 8,107 |
| Nov 4, 2025 | 10.88 | 11.18 | 10.39 | 10.85 | 10.85 | -3.56% | 66,433 |
| Nov 3, 2025 | 11.82 | 11.89 | 11.18 | 11.25 | 11.25 | -2.17% | 9,819 |
| Oct 31, 2025 | 11.22 | 11.68 | 11.22 | 11.50 | 11.50 | -1.25% | 2,780 |
| Oct 30, 2025 | 11.79 | 11.84 | 11.29 | 11.64 | 11.64 | -2.10% | 30,387 |
| Oct 29, 2025 | 12.14 | 12.14 | 11.67 | 11.89 | 11.89 | -2.10% | 9,305 |
| Oct 28, 2025 | 12.55 | 12.63 | 12.09 | 12.15 | 12.15 | -1.78% | 4,334 |
| Oct 27, 2025 | 13.07 | 13.30 | 12.34 | 12.37 | 12.37 | -4.48% | 3,527 |
| Oct 24, 2025 | 12.88 | 13.25 | 12.87 | 12.95 | 12.95 | 0.39% | 3,946 |
| Oct 23, 2025 | 12.48 | 12.95 | 12.36 | 12.90 | 12.90 | 5.74% | 1,609 |
| Oct 22, 2025 | 12.76 | 13.33 | 12.20 | 12.20 | 12.20 | -7.37% | 28,304 |
| Oct 21, 2025 | 13.28 | 13.56 | 12.82 | 13.17 | 13.17 | -3.83% | 15,494 |
| Oct 20, 2025 | 13.44 | 14.12 | 13.28 | 13.69 | 13.69 | 5.51% | 13,545 |
| Oct 17, 2025 | 12.83 | 13.08 | 12.03 | 12.98 | 12.98 | -4.95% | 46,364 |
| Oct 16, 2025 | 13.61 | 14.83 | 13.60 | 13.65 | 13.65 | -0.15% | 25,825 |
| Oct 15, 2025 | 14.00 | 14.41 | 13.57 | 13.67 | 13.67 | -3.43% | 34,348 |
| Oct 14, 2025 | 14.77 | 14.77 | 13.73 | 14.16 | 14.16 | -3.31% | 45,928 |
| Oct 13, 2025 | 16.34 | 16.34 | 14.22 | 14.64 | 14.64 | -4.50% | 35,547 |
| Oct 10, 2025 | 17.80 | 18.13 | 15.33 | 15.33 | 15.33 | -17.00% | 68,953 |
| Oct 9, 2025 | 15.25 | 19.88 | 14.84 | 18.47 | 18.47 | 28.62% | 134,312 |
| Oct 8, 2025 | 14.97 | 15.20 | 13.86 | 14.36 | 14.36 | 0.81% | 26,371 |
| Oct 7, 2025 | 12.91 | 14.70 | 12.91 | 14.25 | 14.25 | 8.70% | 65,282 |
| Oct 6, 2025 | 13.89 | 14.44 | 12.97 | 13.11 | 13.11 | -5.55% | 22,818 |
| Oct 3, 2025 | 14.09 | 14.75 | 13.70 | 13.88 | 13.88 | -1.91% | 27,143 |
| Oct 2, 2025 | 14.19 | 15.48 | 13.85 | 14.15 | 14.15 | -0.42% | 19,502 |
| Oct 1, 2025 | 13.48 | 14.68 | 13.34 | 14.21 | 14.21 | -6.45% | 73,529 |
| Sep 30, 2025 | 15.15 | 15.40 | 13.91 | 15.19 | 15.19 | 11.00% | 94,092 |
| Sep 29, 2025 | 10.79 | 14.12 | 10.55 | 13.68 | 13.68 | 37.21% | 116,288 |
| Sep 26, 2025 | 10.47 | 10.47 | 9.91 | 9.97 | 9.97 | -2.16% | 2,038 |
| Sep 25, 2025 | 10.52 | 10.53 | 10.19 | 10.19 | 10.19 | -7.32% | 2,530 |
| Sep 24, 2025 | 10.87 | 11.04 | 10.51 | 11.00 | 11.00 | 0.73% | 4,029 |
| Sep 23, 2025 | 10.14 | 10.99 | 9.98 | 10.92 | 10.92 | 6.44% | 5,395 |