TUI AG (ETR:TUI1)
Germany · Delayed Price · Currency is EUR 7.70
-0.26 (-3.32%)
Aug 1, 2025, 5:41 PM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.88 | 7.94 | 7.63 | 7.70 | 7.70 | -3.27% | 2,785,925 |
| Jul 31, 2025 | 7.90 | 8.03 | 7.72 | 7.96 | 7.96 | 0.76% | 3,514,707 |
| Jul 30, 2025 | 7.99 | 7.99 | 7.85 | 7.90 | 7.90 | -1.13% | 2,076,208 |
| Jul 29, 2025 | 8.05 | 8.12 | 7.96 | 7.99 | 7.99 | -0.37% | 2,704,920 |
| Jul 28, 2025 | 8.11 | 8.21 | 7.99 | 8.02 | 8.02 | -0.37% | 3,863,590 |
| Jul 25, 2025 | 7.92 | 8.05 | 7.91 | 8.05 | 8.05 | 0.88% | 1,867,677 |
| Jul 24, 2025 | 8.04 | 8.05 | 7.91 | 7.98 | 7.98 | -0.62% | 2,692,205 |
| Jul 23, 2025 | 7.96 | 8.05 | 7.95 | 8.03 | 8.03 | 1.65% | 3,096,638 |
| Jul 22, 2025 | 7.80 | 7.91 | 7.74 | 7.90 | 7.90 | 0.89% | 3,249,040 |
| Jul 21, 2025 | 7.83 | 8.02 | 7.74 | 7.83 | 7.83 | 1.03% | 4,334,442 |
| Jul 18, 2025 | 7.67 | 7.92 | 7.67 | 7.75 | 7.75 | 2.24% | 4,939,396 |
| Jul 17, 2025 | 7.56 | 7.64 | 7.37 | 7.58 | 7.58 | 1.07% | 4,253,142 |
| Jul 16, 2025 | 7.59 | 7.72 | 7.50 | 7.50 | 7.50 | -1.83% | 4,023,108 |
| Jul 15, 2025 | 7.68 | 7.80 | 7.61 | 7.64 | 7.64 | -0.13% | 2,509,647 |
| Jul 14, 2025 | 7.55 | 7.68 | 7.52 | 7.65 | 7.65 | -0.65% | 1,574,695 |
| Jul 11, 2025 | 7.74 | 7.85 | 7.68 | 7.70 | 7.70 | -1.41% | 2,213,141 |
| Jul 10, 2025 | 7.82 | 7.88 | 7.67 | 7.81 | 7.81 | -0.13% | 3,411,802 |
| Jul 9, 2025 | 7.72 | 7.88 | 7.61 | 7.82 | 7.82 | 1.56% | 5,252,043 |
| Jul 8, 2025 | 7.60 | 7.78 | 7.58 | 7.70 | 7.70 | 1.58% | 4,549,518 |
| Jul 7, 2025 | 7.49 | 7.66 | 7.48 | 7.58 | 7.58 | 0.93% | 2,317,345 |
| Jul 4, 2025 | 7.58 | 7.62 | 7.47 | 7.51 | 7.51 | -1.44% | 2,094,820 |
| Jul 3, 2025 | 7.65 | 7.68 | 7.39 | 7.62 | 7.62 | -0.39% | 4,706,189 |
| Jul 2, 2025 | 7.73 | 7.80 | 7.62 | 7.65 | 7.65 | -0.78% | 3,636,788 |
| Jul 1, 2025 | 7.45 | 7.80 | 7.45 | 7.71 | 7.71 | 3.91% | 8,059,815 |
| Jun 30, 2025 | 7.34 | 7.46 | 7.29 | 7.42 | 7.42 | 1.64% | 3,895,264 |
| Jun 27, 2025 | 7.17 | 7.30 | 7.15 | 7.30 | 7.30 | 2.24% | 4,546,332 |
| Jun 26, 2025 | 7.05 | 7.15 | 7.01 | 7.14 | 7.14 | 1.85% | 2,805,274 |
| Jun 25, 2025 | 7.03 | 7.16 | 6.93 | 7.01 | 7.01 | 0.14% | 3,799,106 |
| Jun 24, 2025 | 6.70 | 7.04 | 6.69 | 7.00 | 7.00 | 10.58% | 11,825,082 |
| Jun 23, 2025 | 6.47 | 6.59 | 6.29 | 6.33 | 6.33 | -3.95% | 4,102,075 |
| Jun 20, 2025 | 6.37 | 6.66 | 6.36 | 6.59 | 6.59 | 6.46% | 8,685,867 |
| Jun 19, 2025 | 6.33 | 6.34 | 6.19 | 6.19 | 6.19 | -3.43% | 3,228,931 |
| Jun 18, 2025 | 6.41 | 6.47 | 6.31 | 6.41 | 6.41 | -0.31% | 4,745,747 |
| Jun 17, 2025 | 6.56 | 6.56 | 6.42 | 6.43 | 6.43 | -2.58% | 4,496,277 |
| Jun 16, 2025 | 6.36 | 6.66 | 6.31 | 6.60 | 6.60 | 4.10% | 5,308,900 |
| Jun 13, 2025 | 6.28 | 6.44 | 6.22 | 6.34 | 6.34 | -3.35% | 9,463,316 |
| Jun 12, 2025 | 7.13 | 7.13 | 6.52 | 6.56 | 6.56 | -9.02% | 17,421,385 |
| Jun 11, 2025 | 7.33 | 7.38 | 7.19 | 7.21 | 7.21 | -1.64% | 2,875,236 |
| Jun 10, 2025 | 7.32 | 7.37 | 7.25 | 7.33 | 7.33 | - | 2,337,081 |
| Jun 9, 2025 | 7.20 | 7.40 | 7.18 | 7.33 | 7.33 | 1.81% | 2,521,562 |
| Jun 6, 2025 | 7.32 | 7.39 | 7.16 | 7.20 | 7.20 | -1.91% | 1,873,897 |
| Jun 5, 2025 | 7.40 | 7.42 | 7.16 | 7.34 | 7.34 | -1.34% | 5,262,371 |
| Jun 4, 2025 | 7.46 | 7.61 | 7.33 | 7.44 | 7.44 | 0.27% | 3,316,470 |
| Jun 3, 2025 | 7.50 | 7.54 | 7.31 | 7.42 | 7.42 | -0.80% | 2,977,504 |
| Jun 2, 2025 | 7.28 | 7.50 | 7.26 | 7.48 | 7.48 | 1.63% | 3,145,543 |
| May 30, 2025 | 7.45 | 7.55 | 7.33 | 7.36 | 7.36 | -1.34% | 2,493,851 |
| May 29, 2025 | 7.57 | 7.64 | 7.46 | 7.46 | 7.46 | -0.53% | 2,370,085 |
| May 28, 2025 | 7.32 | 7.58 | 7.32 | 7.50 | 7.50 | 2.04% | 6,473,285 |
| May 27, 2025 | 7.10 | 7.37 | 7.07 | 7.35 | 7.35 | 3.67% | 5,339,818 |
| May 26, 2025 | 7.05 | 7.12 | 6.99 | 7.09 | 7.09 | 2.75% | 2,625,426 |