Tilray Brands, Inc. (ETR:2HQ0)
Germany · Delayed Price · Currency is EUR 4.615
+0.025 (0.54%)
May 25, 2026, 5:43 PM CET
ETR:2HQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.69 | 4.69 | 4.53 | 4.60 | 4.60 | -0.86% | 82 |
| May 22, 2026 | 4.73 | 4.75 | 4.62 | 4.64 | 4.64 | 0.98% | 1,143 |
| May 21, 2026 | 4.66 | 4.66 | 4.59 | 4.59 | 4.59 | -1.29% | 10,392 |
| May 20, 2026 | 4.49 | 4.67 | 4.49 | 4.65 | 4.65 | 4.61% | 5,792 |
| May 19, 2026 | 4.42 | 4.49 | 4.42 | 4.45 | 4.45 | 0.34% | 11,020 |
| May 18, 2026 | 4.50 | 4.54 | 4.43 | 4.43 | 4.43 | -3.06% | 4,414 |
| May 15, 2026 | 4.75 | 4.91 | 4.57 | 4.57 | 4.57 | -2.87% | 12,234 |
| May 14, 2026 | 4.76 | 4.76 | 4.61 | 4.71 | 4.71 | 0.86% | 848 |
| May 13, 2026 | 4.60 | 4.68 | 4.51 | 4.67 | 4.67 | 1.41% | 6,701 |
| May 12, 2026 | 4.72 | 4.81 | 4.58 | 4.60 | 4.60 | -2.65% | 2,619 |
| May 11, 2026 | 4.62 | 4.75 | 4.62 | 4.73 | 4.73 | 0.11% | 2,965 |
| May 8, 2026 | 4.86 | 4.86 | 4.70 | 4.72 | 4.72 | -2.88% | 5,627 |
| May 7, 2026 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -1.62% | 3,647 |
| May 6, 2026 | 4.86 | 5.00 | 4.86 | 4.94 | 4.94 | 0.51% | 457 |
| May 5, 2026 | 5.10 | 5.10 | 4.88 | 4.92 | 4.92 | -3.63% | 14,836 |
| May 4, 2026 | 5.30 | 5.36 | 5.10 | 5.10 | 5.10 | -3.77% | 1,410 |
| Apr 30, 2026 | 5.23 | 5.30 | 5.21 | 5.30 | 5.30 | 1.34% | 9,124 |
| Apr 29, 2026 | 5.55 | 5.59 | 5.22 | 5.23 | 5.23 | -7.92% | 4,059 |
| Apr 28, 2026 | 5.84 | 5.84 | 5.65 | 5.68 | 5.68 | 1.07% | 1,777 |
| Apr 27, 2026 | 5.67 | 5.88 | 5.62 | 5.62 | 5.62 | -5.23% | 10,996 |
| Apr 24, 2026 | 5.94 | 6.08 | 5.74 | 5.93 | 5.93 | -10.02% | 25,050 |
| Apr 23, 2026 | 7.03 | 8.06 | 6.54 | 6.59 | 6.59 | 9.65% | 80,417 |
| Apr 22, 2026 | 5.80 | 6.12 | 5.80 | 6.01 | 6.01 | 1.86% | 2,059 |
| Apr 21, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -0.51% | 2,755 |
| Apr 20, 2026 | 5.90 | 5.93 | 5.79 | 5.93 | 5.93 | -0.67% | 4,250 |
| Apr 17, 2026 | 6.00 | 6.14 | 5.75 | 5.97 | 5.97 | -0.17% | 5,180 |
| Apr 16, 2026 | 6.00 | 6.00 | 5.71 | 5.98 | 5.98 | 2.40% | 709 |
| Apr 15, 2026 | 5.86 | 5.86 | 5.61 | 5.84 | 5.84 | -2.34% | 1,665 |
| Apr 14, 2026 | 5.51 | 6.00 | 5.51 | 5.98 | 5.98 | 8.53% | 3,450 |
| Apr 13, 2026 | 5.47 | 5.56 | 5.46 | 5.51 | 5.51 | -2.65% | 1,993 |
| Apr 10, 2026 | 5.68 | 5.71 | 5.66 | 5.66 | 5.66 | 0.89% | 392 |
| 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 |