TUI AG (ETR:TUI1)
Germany · Delayed Price · Currency is EUR 8.19
+0.15 (1.89%)
Dec 11, 2025, 5:35 PM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 8.05 | 8.19 | 7.78 | 8.15 | - | 1.29% | 3,777,250 |
| Dec 10, 2025 | 8.24 | 8.42 | 7.97 | 8.04 | 8.04 | -3.80% | 7,277,537 |
| Dec 9, 2025 | 8.31 | 8.46 | 8.18 | 8.36 | 8.36 | 0.43% | 3,323,005 |
| Dec 8, 2025 | 8.34 | 8.48 | 8.21 | 8.32 | 8.32 | 0.24% | 3,895,686 |
| Dec 5, 2025 | 8.25 | 8.38 | 8.22 | 8.30 | 8.30 | 0.75% | 1,723,625 |
| Dec 4, 2025 | 8.22 | 8.37 | 8.19 | 8.24 | 8.24 | 0.63% | 2,105,311 |
| Dec 3, 2025 | 8.17 | 8.24 | 8.08 | 8.19 | 8.19 | 0.56% | 1,584,257 |
| Dec 2, 2025 | 8.20 | 8.26 | 8.12 | 8.14 | 8.14 | -0.66% | 1,908,397 |
| Dec 1, 2025 | 8.19 | 8.27 | 7.96 | 8.20 | 8.20 | -0.34% | 3,721,668 |
| Nov 28, 2025 | 8.23 | 8.36 | 8.21 | 8.23 | 8.23 | 0.29% | 2,598,251 |
| Nov 27, 2025 | 7.91 | 8.20 | 7.90 | 8.20 | 8.20 | 3.27% | 3,341,134 |
| Nov 26, 2025 | 7.88 | 7.96 | 7.82 | 7.94 | 7.94 | 1.12% | 2,275,526 |
| Nov 25, 2025 | 7.68 | 7.85 | 7.49 | 7.85 | 7.85 | 2.13% | 3,501,437 |
| Nov 24, 2025 | 7.59 | 7.77 | 7.56 | 7.69 | 7.69 | 2.23% | 3,692,489 |
| Nov 21, 2025 | 7.23 | 7.52 | 7.23 | 7.52 | 7.52 | 2.68% | 2,442,660 |
| Nov 20, 2025 | 7.63 | 7.65 | 7.28 | 7.33 | 7.33 | -2.99% | 2,587,022 |
| Nov 19, 2025 | 7.32 | 7.57 | 7.14 | 7.55 | 7.55 | 2.97% | 2,621,060 |
| Nov 18, 2025 | 7.40 | 7.40 | 7.25 | 7.33 | 7.33 | -4.13% | 3,585,711 |
| Nov 17, 2025 | 7.76 | 7.77 | 7.60 | 7.65 | 7.65 | -1.24% | 1,400,109 |
| Nov 14, 2025 | 7.73 | 7.89 | 7.64 | 7.75 | 7.75 | -0.39% | 1,782,912 |
| Nov 13, 2025 | 7.69 | 7.96 | 7.69 | 7.78 | 7.78 | 1.70% | 3,067,749 |
| Nov 12, 2025 | 7.32 | 7.71 | 7.25 | 7.65 | 7.65 | 5.06% | 5,135,972 |
| Nov 11, 2025 | 7.17 | 7.28 | 7.15 | 7.28 | 7.28 | 1.70% | 1,742,233 |
| Nov 10, 2025 | 7.18 | 7.26 | 7.12 | 7.16 | 7.16 | 1.42% | 1,910,336 |
| Nov 7, 2025 | 6.99 | 7.11 | 6.96 | 7.06 | 7.06 | 1.58% | 1,601,183 |
| Nov 6, 2025 | 7.09 | 7.11 | 6.93 | 6.95 | 6.95 | -1.81% | 2,967,375 |
| Nov 5, 2025 | 7.01 | 7.09 | 6.96 | 7.07 | 7.07 | 0.31% | 1,632,136 |
| Nov 4, 2025 | 7.34 | 7.34 | 6.95 | 7.05 | 7.05 | -4.70% | 4,317,954 |
| Nov 3, 2025 | 7.38 | 7.47 | 7.33 | 7.40 | 7.40 | 0.24% | 1,467,689 |
| Oct 31, 2025 | 7.37 | 7.41 | 7.29 | 7.38 | 7.38 | 0.11% | 1,483,070 |
| Oct 30, 2025 | 7.39 | 7.45 | 7.33 | 7.37 | 7.37 | 0.11% | 1,154,877 |
| Oct 29, 2025 | 7.35 | 7.40 | 7.31 | 7.37 | 7.37 | -0.16% | 1,598,250 |
| Oct 28, 2025 | 7.44 | 7.52 | 7.37 | 7.38 | 7.38 | -1.02% | 2,502,886 |
| Oct 27, 2025 | 7.47 | 7.48 | 7.35 | 7.45 | 7.45 | 0.13% | 1,810,206 |
| Oct 24, 2025 | 7.41 | 7.44 | 7.32 | 7.44 | 7.44 | 0.81% | 1,859,870 |
| Oct 23, 2025 | 7.50 | 7.58 | 7.37 | 7.38 | 7.38 | -2.33% | 1,613,435 |
| Oct 22, 2025 | 7.53 | 7.64 | 7.48 | 7.56 | 7.56 | 0.45% | 1,805,474 |
| Oct 21, 2025 | 7.46 | 7.53 | 7.39 | 7.53 | 7.53 | 0.88% | 1,476,638 |
| Oct 20, 2025 | 7.44 | 7.46 | 7.35 | 7.46 | 7.46 | 1.11% | 1,399,240 |
| Oct 17, 2025 | 7.35 | 7.48 | 7.32 | 7.38 | 7.38 | -1.57% | 1,365,457 |
| Oct 16, 2025 | 7.61 | 7.63 | 7.25 | 7.50 | 7.50 | -1.21% | 4,586,430 |
| Oct 15, 2025 | 7.84 | 7.85 | 7.59 | 7.59 | 7.59 | -2.39% | 1,866,041 |
| Oct 14, 2025 | 7.69 | 7.82 | 7.61 | 7.77 | 7.77 | 0.03% | 2,590,242 |
| Oct 13, 2025 | 7.62 | 7.77 | 7.60 | 7.77 | 7.77 | 2.78% | 1,271,528 |
| Oct 10, 2025 | 7.85 | 7.89 | 7.56 | 7.56 | 7.56 | -3.72% | 2,705,977 |
| Oct 9, 2025 | 7.80 | 7.95 | 7.76 | 7.85 | 7.85 | 1.53% | 2,555,424 |
| Oct 8, 2025 | 7.67 | 7.75 | 7.64 | 7.74 | 7.74 | 0.62% | 1,586,007 |
| Oct 7, 2025 | 7.72 | 7.79 | 7.67 | 7.69 | 7.69 | -0.16% | 1,434,698 |
| Oct 6, 2025 | 7.73 | 7.73 | 7.62 | 7.70 | 7.70 | -0.67% | 2,213,806 |
| Oct 3, 2025 | 7.67 | 7.78 | 7.65 | 7.75 | 7.75 | 1.49% | 1,680,948 |