Tilray Brands, Inc. (ETR:2HQ0)
Germany · Delayed Price · Currency is EUR 6.51
+0.12 (1.88%)
At close: Feb 13, 2026
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 7.35 | 7.35 | 7.10 | 7.22 | 7.22 | -1.50% | 707 |
| Jan 26, 2026 | 7.76 | 7.98 | 7.33 | 7.33 | 7.33 | -3.68% | 7,766 |
| Jan 23, 2026 | 7.85 | 8.21 | 7.61 | 7.61 | 7.61 | -1.30% | 2,447 |
| Jan 22, 2026 | 7.46 | 7.99 | 7.46 | 7.71 | 7.71 | 2.66% | 5,278 |
| Jan 21, 2026 | 7.54 | 8.04 | 7.51 | 7.51 | 7.51 | -4.45% | 3,821 |
| Jan 20, 2026 | 7.77 | 8.27 | 7.53 | 7.86 | 7.86 | -1.38% | 6,856 |
| Jan 19, 2026 | 7.98 | 8.20 | 7.97 | 7.97 | 7.97 | -2.21% | 4,439 |
| Jan 16, 2026 | 8.47 | 8.47 | 8.15 | 8.15 | 8.15 | -5.01% | 2,072 |
| Jan 15, 2026 | 8.38 | 8.70 | 8.35 | 8.58 | 8.58 | 5.41% | 16,130 |
| Jan 14, 2026 | 8.10 | 8.45 | 7.90 | 8.14 | 8.14 | 7.44% | 15,791 |
| Jan 13, 2026 | 8.08 | 8.08 | 7.58 | 7.58 | 7.58 | -0.81% | 1,426 |
| Jan 12, 2026 | 7.78 | 7.88 | 7.64 | 7.64 | 7.64 | -3.32% | 3,097 |
| Jan 9, 2026 | 8.50 | 9.15 | 7.89 | 7.90 | 7.90 | 1.88% | 10,694 |
| Jan 8, 2026 | 7.63 | 7.90 | 7.52 | 7.75 | 7.75 | 1.63% | 6,129 |
| Jan 7, 2026 | 7.86 | 8.05 | 7.63 | 7.63 | 7.63 | -5.99% | 2,897 |
| Jan 6, 2026 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | 5.93% | 71 |
| Jan 5, 2026 | 8.33 | 8.61 | 7.66 | 7.66 | 7.66 | -3.61% | 3,483 |
| Jan 2, 2026 | 7.79 | 8.32 | 7.79 | 7.95 | 7.95 | 0.97% | 4,299 |
| Dec 30, 2025 | 7.89 | 7.90 | 7.60 | 7.87 | 7.87 | -4.96% | 603 |
| Dec 29, 2025 | 8.05 | 8.54 | 7.68 | 8.28 | 8.28 | -2.54% | 28,951 |
| Dec 23, 2025 | 8.60 | 8.99 | 8.50 | 8.50 | 8.50 | -7.58% | 6,919 |
| Dec 22, 2025 | 9.65 | 9.65 | 8.96 | 9.20 | 9.20 | -5.46% | 4,329 |
| Dec 19, 2025 | 10.80 | 10.98 | 9.30 | 9.73 | 9.73 | -20.91% | 8,557 |
| Dec 18, 2025 | 12.50 | 13.20 | 11.30 | 12.30 | 12.30 | 5.33% | 15,772 |
| Dec 17, 2025 | 12.39 | 12.85 | 11.14 | 11.68 | 11.68 | 6.18% | 19,258 |
| Dec 16, 2025 | 8.93 | 11.50 | 8.70 | 11.00 | 11.00 | 16.66% | 6,938 |
| Dec 15, 2025 | 10.96 | 11.24 | 9.42 | 9.43 | 9.43 | 1.37% | 28,981 |
| Dec 12, 2025 | 9.20 | 10.11 | 9.00 | 9.30 | 9.30 | 34.59% | 13,070 |
| Dec 11, 2025 | 7.00 | 7.10 | 6.86 | 6.91 | 6.91 | -1.31% | 1,730 |
| Dec 10, 2025 | 6.88 | 7.03 | 6.77 | 7.00 | 7.00 | 6.36% | 907 |
| Dec 9, 2025 | 6.10 | 6.58 | 6.03 | 6.58 | 6.58 | 4.79% | 1,033 |
| Dec 8, 2025 | 6.25 | 6.30 | 6.22 | 6.28 | 6.28 | 0.13% | 6,506 |
| Dec 5, 2025 | 6.19 | 6.27 | 6.12 | 6.27 | 6.27 | 1.41% | 304 |