Tilray Brands, Inc. (ETR:2HQ0)
Germany · Delayed Price · Currency is EUR 5.66
-0.11 (-1.91%)
Apr 10, 2026, 5:35 PM CET
ETR:2HQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5.77 | 5.77 | 5.59 | 5.61 | 5.61 | -1.75% | 966 |
| Apr 8, 2026 | 5.77 | 5.77 | 5.71 | 5.71 | 5.71 | 1.78% | 39 |
| Apr 7, 2026 | 5.67 | 5.88 | 5.56 | 5.61 | 5.61 | 1.63% | 687 |
| Apr 2, 2026 | 5.43 | 5.52 | 5.20 | 5.52 | 5.52 | 4.15% | 724 |
| Apr 1, 2026 | 5.76 | 6.17 | 5.23 | 5.30 | 5.30 | -2.39% | 3,156 |
| Mar 31, 2026 | 5.15 | 5.43 | 5.15 | 5.43 | 5.43 | 0.74% | 380 |
| Mar 30, 2026 | 5.41 | 5.71 | 5.36 | 5.39 | 5.39 | -3.75% | 10,189 |
| Mar 27, 2026 | 5.69 | 5.69 | 5.56 | 5.60 | 5.60 | -3.11% | 533 |
| Mar 26, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.34% | 4 |
| Mar 25, 2026 | 5.71 | 5.99 | 5.71 | 5.98 | 5.98 | 7.55% | 1,843 |
| Mar 24, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 1.83% | 520 |
| Mar 23, 2026 | 5.40 | 5.55 | 5.20 | 5.46 | 5.46 | -1.27% | 3,492 |
| Mar 20, 2026 | 5.88 | 5.88 | 5.49 | 5.53 | 5.53 | -3.99% | 2,102 |
| Mar 19, 2026 | 5.75 | 5.84 | 5.71 | 5.76 | 5.76 | -3.03% | 4,846 |
| Mar 18, 2026 | 5.98 | 6.02 | 5.94 | 5.94 | 5.94 | -1.16% | 1,907 |
| Mar 17, 2026 | 6.08 | 6.15 | 5.91 | 6.01 | 6.01 | 0.17% | 6,864 |
| Mar 16, 2026 | 6.05 | 6.14 | 6.00 | 6.00 | 6.00 | - | 4,258 |
| Mar 13, 2026 | 6.06 | 6.21 | 5.89 | 6.00 | 6.00 | -1.48% | 5,479 |
| Mar 12, 2026 | 6.12 | 6.37 | 5.98 | 6.09 | 6.09 | -2.87% | 3,436 |
| Mar 11, 2026 | 6.18 | 6.39 | 6.18 | 6.27 | 6.27 | -0.79% | 900 |
| Mar 10, 2026 | 6.40 | 6.52 | 6.09 | 6.32 | 6.32 | 4.46% | 3,739 |
| Mar 9, 2026 | 5.89 | 6.06 | 5.74 | 6.05 | 6.05 | -0.49% | 2,211 |
| Mar 6, 2026 | 6.22 | 6.22 | 6.08 | 6.08 | 6.08 | -5.00% | 4,685 |
| Mar 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.08% | 638 |
| Mar 4, 2026 | 6.20 | 6.52 | 6.20 | 6.47 | 6.47 | 2.05% | 9,358 |
| Mar 3, 2026 | 6.41 | 6.47 | 6.34 | 6.34 | 6.34 | -2.61% | 545 |
| Mar 2, 2026 | 6.50 | 6.56 | 6.40 | 6.51 | 6.51 | -3.27% | 1,370 |
| Feb 27, 2026 | 6.73 | 6.80 | 6.62 | 6.73 | 6.73 | -0.15% | 2,848 |
| Feb 26, 2026 | 6.59 | 6.74 | 6.59 | 6.74 | 6.74 | 0.15% | 1,442 |
| Feb 25, 2026 | 6.61 | 6.81 | 6.52 | 6.73 | 6.73 | 1.66% | 1,655 |
| Feb 24, 2026 | 6.30 | 6.66 | 6.30 | 6.62 | 6.62 | 3.44% | 201 |
| Feb 23, 2026 | 6.48 | 6.60 | 6.33 | 6.40 | 6.40 | -3.90% | 798 |
| Feb 20, 2026 | 6.63 | 6.70 | 6.63 | 6.66 | 6.66 | 2.94% | 689 |
| Feb 19, 2026 | 6.34 | 6.54 | 6.34 | 6.47 | 6.47 | -2.71% | 356 |
| Feb 18, 2026 | 6.12 | 6.65 | 6.12 | 6.65 | 6.65 | 5.89% | 1,151 |
| Feb 17, 2026 | 6.38 | 6.38 | 6.25 | 6.28 | 6.28 | 0.32% | 2,551 |
| Feb 16, 2026 | 6.35 | 6.35 | 6.26 | 6.26 | 6.26 | -3.84% | 12,253 |
| Feb 13, 2026 | 6.23 | 6.51 | 6.08 | 6.51 | 6.51 | 1.88% | 8,785 |
| Feb 12, 2026 | 6.58 | 6.58 | 6.33 | 6.39 | 6.39 | -0.31% | 2,395 |
| Feb 11, 2026 | 6.43 | 6.72 | 6.34 | 6.41 | 6.41 | -1.23% | 1,161 |
| Feb 10, 2026 | 6.28 | 6.49 | 6.28 | 6.49 | 6.49 | 1.25% | 1,011 |
| Feb 9, 2026 | 6.42 | 6.85 | 6.27 | 6.41 | 6.41 | 1.42% | 6,978 |
| Feb 6, 2026 | 5.91 | 6.32 | 5.91 | 6.32 | 6.32 | 2.43% | 1,489 |
| Feb 5, 2026 | 6.52 | 6.53 | 6.00 | 6.17 | 6.17 | -5.22% | 2,941 |
| Feb 4, 2026 | 6.50 | 6.75 | 6.38 | 6.51 | 6.51 | -0.76% | 5,520 |
| Feb 3, 2026 | 6.50 | 6.80 | 6.38 | 6.56 | 6.56 | 2.82% | 3,655 |
| Feb 2, 2026 | 6.20 | 6.44 | 6.06 | 6.38 | 6.38 | -0.16% | 7,588 |
| Jan 30, 2026 | 6.63 | 6.63 | 6.37 | 6.39 | 6.39 | -0.62% | 119 |
| Jan 29, 2026 | 6.66 | 7.00 | 6.40 | 6.43 | 6.43 | -8.14% | 7,743 |
| Jan 28, 2026 | 6.90 | 7.18 | 6.67 | 7.00 | 7.00 | -3.05% | 7,316 |