TUI AG (ETR:TUI1)
Germany · Delayed Price · Currency is EUR 7.22
-0.11 (-1.50%)
At close: Mar 6, 2026
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.40 | 7.46 | 7.20 | 7.22 | 7.22 | -1.50% | 2,996,717 |
| Mar 5, 2026 | 7.46 | 7.59 | 7.31 | 7.33 | 7.33 | -2.55% | 3,894,756 |
| Mar 4, 2026 | 7.28 | 7.56 | 7.18 | 7.52 | 7.52 | 5.06% | 5,629,393 |
| Mar 3, 2026 | 7.20 | 7.20 | 6.91 | 7.16 | 7.16 | -1.65% | 9,484,270 |
| Mar 2, 2026 | 7.48 | 7.63 | 7.25 | 7.28 | 7.28 | -9.90% | 12,638,950 |
| Feb 27, 2026 | 8.13 | 8.14 | 7.91 | 8.08 | 8.08 | -0.44% | 5,202,992 |
| Feb 26, 2026 | 7.92 | 8.18 | 7.86 | 8.12 | 8.12 | 2.76% | 3,389,321 |
| Feb 25, 2026 | 7.91 | 7.93 | 7.80 | 7.90 | 7.90 | -0.50% | 1,890,790 |
| Feb 24, 2026 | 7.97 | 8.02 | 7.84 | 7.94 | 7.94 | -0.03% | 2,396,394 |
| Feb 23, 2026 | 8.15 | 8.21 | 7.89 | 7.94 | 7.94 | -2.31% | 3,440,450 |
| Feb 20, 2026 | 8.20 | 8.22 | 8.08 | 8.13 | 8.13 | -0.54% | 3,014,288 |
| Feb 19, 2026 | 8.37 | 8.48 | 8.17 | 8.17 | 8.17 | -2.55% | 3,326,620 |
| Feb 18, 2026 | 8.56 | 8.57 | 8.25 | 8.39 | 8.39 | -1.73% | 3,983,642 |
| Feb 17, 2026 | 8.45 | 8.60 | 8.34 | 8.53 | 8.53 | 0.97% | 2,981,170 |
| Feb 16, 2026 | 8.44 | 8.62 | 8.40 | 8.45 | 8.45 | 0.60% | 2,952,440 |
| Feb 13, 2026 | 8.43 | 8.54 | 8.32 | 8.40 | 8.40 | 0.17% | 2,941,621 |
| Feb 12, 2026 | 8.37 | 8.61 | 8.31 | 8.39 | 8.39 | 1.28% | 5,112,677 |
| Feb 11, 2026 | 8.78 | 8.80 | 8.20 | 8.28 | 8.28 | -6.84% | 7,888,802 |
| Feb 10, 2026 | 9.33 | 9.38 | 8.63 | 8.89 | 8.79 | -4.88% | 8,703,193 |
| Feb 9, 2026 | 9.40 | 9.56 | 9.34 | 9.35 | 9.24 | 0.28% | 3,341,630 |
| Feb 6, 2026 | 9.16 | 9.36 | 9.09 | 9.32 | 9.22 | 1.37% | 2,407,391 |
| Feb 5, 2026 | 9.21 | 9.34 | 9.07 | 9.19 | 9.09 | -0.45% | 2,293,731 |
| Feb 4, 2026 | 9.08 | 9.34 | 9.07 | 9.24 | 9.13 | 2.01% | 3,719,956 |
| Feb 3, 2026 | 9.38 | 9.38 | 9.00 | 9.05 | 8.95 | -3.06% | 3,392,715 |
| Feb 2, 2026 | 9.06 | 9.34 | 9.06 | 9.34 | 9.23 | 3.59% | 3,307,638 |
| Jan 30, 2026 | 8.99 | 9.19 | 8.99 | 9.02 | 8.91 | 0.40% | 2,149,566 |
| Jan 29, 2026 | 9.02 | 9.05 | 8.88 | 8.98 | 8.88 | 0.07% | 2,138,187 |
| Jan 28, 2026 | 9.06 | 9.06 | 8.87 | 8.97 | 8.87 | -1.28% | 2,215,636 |
| Jan 27, 2026 | 9.20 | 9.20 | 8.97 | 9.09 | 8.99 | -1.64% | 2,871,601 |
| Jan 26, 2026 | 9.22 | 9.24 | 8.99 | 9.24 | 9.14 | 1.03% | 1,866,269 |
| Jan 23, 2026 | 9.25 | 9.26 | 9.04 | 9.15 | 9.05 | -1.59% | 2,579,122 |
| Jan 22, 2026 | 9.05 | 9.31 | 8.99 | 9.30 | 9.19 | 4.57% | 3,954,715 |
| Jan 21, 2026 | 8.73 | 8.99 | 8.72 | 8.89 | 8.79 | 2.09% | 2,276,710 |
| Jan 20, 2026 | 8.80 | 8.82 | 8.60 | 8.71 | 8.61 | -1.38% | 4,532,392 |
| Jan 19, 2026 | 8.82 | 9.00 | 8.79 | 8.83 | 8.73 | -2.54% | 2,635,799 |
| Jan 16, 2026 | 8.98 | 9.09 | 8.92 | 9.06 | 8.96 | 0.85% | 2,622,909 |
| Jan 15, 2026 | 9.05 | 9.12 | 8.95 | 8.98 | 8.88 | -0.47% | 2,123,570 |
| Jan 14, 2026 | 9.16 | 9.25 | 8.99 | 9.03 | 8.92 | -1.31% | 3,396,179 |
| Jan 13, 2026 | 9.26 | 9.27 | 9.08 | 9.15 | 9.04 | -1.30% | 2,690,643 |
| Jan 12, 2026 | 9.29 | 9.32 | 9.10 | 9.27 | 9.16 | -0.73% | 2,347,570 |
| Jan 9, 2026 | 9.34 | 9.51 | 9.28 | 9.33 | 9.23 | -0.17% | 3,706,044 |
| Jan 8, 2026 | 9.14 | 9.35 | 9.14 | 9.35 | 9.24 | 2.41% | 3,306,029 |
| Jan 7, 2026 | 9.23 | 9.26 | 8.94 | 9.13 | 9.03 | -1.95% | 4,610,905 |
| Jan 6, 2026 | 9.05 | 9.34 | 8.99 | 9.31 | 9.21 | 3.63% | 3,862,323 |
| Jan 5, 2026 | 9.04 | 9.12 | 8.84 | 8.99 | 8.88 | -0.88% | 2,930,536 |
| Jan 2, 2026 | 9.03 | 9.08 | 8.88 | 9.07 | 8.96 | 0.91% | 2,669,313 |
| Dec 30, 2025 | 8.90 | 9.00 | 8.85 | 8.98 | 8.88 | 1.31% | 1,178,476 |
| Dec 29, 2025 | 9.23 | 9.26 | 8.71 | 8.87 | 8.77 | -3.84% | 3,663,532 |
| Dec 23, 2025 | 9.42 | 9.44 | 9.17 | 9.22 | 9.12 | -2.35% | 2,536,190 |
| Dec 22, 2025 | 9.20 | 9.45 | 9.18 | 9.44 | 9.34 | 2.72% | 5,562,046 |