TUI AG (ETR:TUI1)
Germany · Delayed Price · Currency is EUR 9.03
+0.05 (0.53%)
Jan 2, 2026, 2:33 PM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.90 | 9.00 | 8.85 | 8.98 | 8.98 | 1.31% | 1,178,476 |
| Dec 29, 2025 | 9.23 | 9.26 | 8.71 | 8.87 | 8.87 | -3.84% | 3,663,532 |
| Dec 23, 2025 | 9.42 | 9.44 | 9.17 | 9.22 | 9.22 | -2.35% | 2,536,190 |
| Dec 22, 2025 | 9.20 | 9.45 | 9.18 | 9.44 | 9.44 | 2.72% | 5,562,046 |
| Dec 19, 2025 | 9.10 | 9.23 | 8.97 | 9.19 | 9.19 | 0.63% | 5,313,578 |
| Dec 18, 2025 | 8.94 | 9.14 | 8.83 | 9.14 | 9.14 | 1.90% | 4,063,455 |
| Dec 17, 2025 | 8.95 | 9.03 | 8.87 | 8.97 | 8.97 | -0.27% | 2,858,386 |
| Dec 16, 2025 | 8.85 | 9.13 | 8.83 | 8.99 | 8.99 | 1.26% | 4,474,544 |
| Dec 15, 2025 | 8.26 | 8.88 | 8.22 | 8.88 | 8.88 | 7.95% | 8,427,895 |
| Dec 12, 2025 | 8.19 | 8.26 | 7.98 | 8.22 | 8.22 | 0.37% | 3,541,921 |
| Dec 11, 2025 | 8.05 | 8.19 | 7.78 | 8.19 | 8.19 | 1.89% | 4,803,924 |
| 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 |