TUI AG (ETR:TUI1)
Germany · Delayed Price · Currency is EUR 7.33
-0.32 (-4.13%)
Nov 18, 2025, 5:35 PM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 7.76 | 7.78 | 7.57 | 7.64 | 7.64 | -0.93% | 2,613,935 |
| Oct 1, 2025 | 7.70 | 7.76 | 7.62 | 7.71 | 7.71 | -0.41% | 2,140,979 |
| Sep 30, 2025 | 7.81 | 7.85 | 7.67 | 7.74 | 7.74 | -1.07% | 2,248,954 |
| Sep 29, 2025 | 7.88 | 8.00 | 7.81 | 7.83 | 7.83 | -0.31% | 2,136,562 |
| Sep 26, 2025 | 7.95 | 7.99 | 7.82 | 7.85 | 7.85 | -0.91% | 1,890,468 |
| Sep 25, 2025 | 7.98 | 8.00 | 7.88 | 7.92 | 7.92 | -0.38% | 1,798,852 |
| Sep 24, 2025 | 8.15 | 8.21 | 7.95 | 7.95 | 7.95 | -2.43% | 2,814,449 |
| Sep 23, 2025 | 8.08 | 8.24 | 8.06 | 8.15 | 8.15 | 2.77% | 3,362,447 |
| Sep 22, 2025 | 7.92 | 7.99 | 7.81 | 7.93 | 7.93 | -0.50% | 2,158,987 |
| Sep 19, 2025 | 8.01 | 8.11 | 7.89 | 7.97 | 7.97 | -0.08% | 3,517,580 |
| Sep 18, 2025 | 7.92 | 8.34 | 7.77 | 7.98 | 7.98 | 0.91% | 4,948,238 |
| Sep 17, 2025 | 7.92 | 7.95 | 7.83 | 7.90 | 7.90 | 0.41% | 2,122,061 |
| Sep 16, 2025 | 8.02 | 8.07 | 7.86 | 7.87 | 7.87 | -1.99% | 2,999,846 |
| Sep 15, 2025 | 8.08 | 8.13 | 7.97 | 8.03 | 8.03 | -0.47% | 2,064,198 |
| Sep 12, 2025 | 8.13 | 8.20 | 7.99 | 8.07 | 8.07 | 0.07% | 2,415,773 |
| Sep 11, 2025 | 8.11 | 8.20 | 8.01 | 8.06 | 8.06 | -0.71% | 2,081,634 |
| Sep 10, 2025 | 8.26 | 8.26 | 8.04 | 8.12 | 8.12 | -1.86% | 2,066,273 |