Tilray Brands, Inc. (ETR:2HQ0)
Germany · Delayed Price · Currency is EUR 3.100
-0.230 (-6.91%)
Oct 8, 2026, 6:13 PM CET
ETR:2HQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.34 | 3.39 | 2.99 | 3.10 | 3.10 | -7.19% | 540 |
| Oct 7, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.15% | 150 |
| Oct 6, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 0.45% | 1,250 |
| Oct 5, 2026 | 3.24 | 3.33 | 3.22 | 3.33 | 3.33 | 2.94% | - |
| Oct 2, 2026 | 3.23 | 3.25 | 3.20 | 3.24 | 3.24 | 0.78% | 1,530 |
| Oct 1, 2026 | 3.32 | 3.33 | 3.21 | 3.21 | 3.21 | -5.03% | 275 |
| Sep 30, 2026 | 3.47 | 3.47 | 3.33 | 3.38 | 3.38 | -5.45% | 2,914 |
| Sep 29, 2026 | 3.50 | 3.66 | 3.50 | 3.58 | 3.58 | 1.56% | 806 |
| Sep 28, 2026 | 3.58 | 3.74 | 3.52 | 3.52 | 3.52 | -2.49% | 40 |
| Sep 25, 2026 | 3.55 | 3.61 | 3.55 | 3.61 | 3.61 | 0.70% | 262 |
| Sep 24, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | -1.78% | 300 |
| Sep 23, 2026 | 3.73 | 3.80 | 3.65 | 3.65 | 3.65 | -1.08% | 530 |
| Sep 22, 2026 | 3.58 | 3.69 | 3.55 | 3.69 | 3.69 | 4.68% | 337 |
| Sep 21, 2026 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | 2.17% | - |
| Sep 18, 2026 | 3.43 | 3.45 | 3.38 | 3.45 | 3.45 | - | 3,001 |
| Sep 17, 2026 | 3.46 | 3.49 | 3.43 | 3.45 | 3.45 | -1.15% | 3,300 |
| Sep 16, 2026 | 3.43 | 3.49 | 3.40 | 3.49 | 3.49 | 1.45% | 1,611 |
| Sep 15, 2026 | 3.57 | 3.57 | 3.42 | 3.44 | 3.44 | -4.44% | 1 |
| Sep 14, 2026 | 3.44 | 3.60 | 3.40 | 3.60 | 3.60 | 0.70% | 11,223 |
| Sep 11, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.65% | 50 |
| Sep 10, 2026 | 3.65 | 3.65 | 3.58 | 3.64 | 3.64 | -1.76% | 800 |
| Sep 9, 2026 | 3.79 | 3.84 | 3.70 | 3.70 | 3.70 | -3.65% | 41,767 |
| Sep 8, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.92% | 97 |
| Sep 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.89% | - |
| Sep 4, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -1.68% | 53 |
| Sep 3, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 150 |
| Sep 2, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.20% | 72 |
| Sep 1, 2026 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -2.22% | 128 |
| Aug 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.67% | 2 |
| Aug 28, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -2.86% | 4,925 |
| Aug 27, 2026 | 3.89 | 4.11 | 3.75 | 4.02 | 4.02 | -2.07% | 3,173 |
| Aug 26, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 0.74% | 2,541 |
| Aug 25, 2026 | 3.78 | 4.07 | 3.78 | 4.07 | 4.07 | 3.30% | 2,485 |
| Aug 24, 2026 | 4.12 | 4.13 | 3.94 | 3.94 | 3.94 | 5.07% | 1,806 |
| Aug 21, 2026 | 4.10 | 4.10 | 3.75 | 3.75 | 3.75 | -7.18% | 381 |
| Aug 20, 2026 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | 2.93% | 250 |
| Aug 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -4.27% | - |
| Aug 17, 2026 | 3.74 | 4.10 | 3.70 | 4.10 | 4.10 | 3.27% | 720 |
| Aug 14, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -2.93% | 13,396 |
| Aug 13, 2026 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | 0.86% | 4,019 |
| Aug 12, 2026 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | 1.37% | 6,261 |
| Aug 11, 2026 | 4.02 | 4.10 | 4.00 | 4.00 | 4.00 | 3.90% | 2,637 |
| Aug 10, 2026 | 4.01 | 4.04 | 3.85 | 3.85 | 3.85 | -3.02% | 3,000 |
| Aug 7, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.58% | - |
| Aug 6, 2026 | 3.79 | 3.89 | 3.79 | 3.87 | 3.87 | -1.65% | 5,865 |
| Aug 5, 2026 | 3.97 | 4.09 | 3.94 | 3.94 | 3.94 | -0.76% | 1,023 |
| Aug 4, 2026 | 4.04 | 4.04 | 3.90 | 3.97 | 3.97 | -4.92% | 5,108 |
| Aug 3, 2026 | 4.07 | 4.33 | 4.07 | 4.17 | 4.17 | 22.47% | 8,200 |
| Jul 30, 2026 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | 1.34% | 2 |
| Jul 29, 2026 | 3.49 | 3.65 | 3.36 | 3.36 | 3.36 | -6.01% | 10,623 |