TUI AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.99	7.22	6.96	7.14	-	3.72%	3,997,399
May 28, 2026	6.75	6.97	6.74	6.88	6.88	0.23%	3,133,327
May 27, 2026	6.76	7.01	6.76	6.86	6.86	2.36%	4,240,551
May 26, 2026	6.86	6.86	6.69	6.71	6.71	-2.59%	4,087,379
May 25, 2026	6.73	6.91	6.73	6.88	6.88	4.88%	3,342,756
May 22, 2026	6.58	6.65	6.50	6.56	6.56	1.30%	2,899,119
May 21, 2026	6.56	6.68	6.48	6.48	6.48	-0.86%	3,551,813
May 20, 2026	6.33	6.59	6.29	6.54	6.54	2.96%	4,519,756
May 19, 2026	6.44	6.56	6.34	6.35	6.35	-0.81%	4,162,029
May 18, 2026	6.30	6.56	6.22	6.40	6.40	-0.56%	5,616,881
May 15, 2026	6.40	6.45	6.34	6.44	6.44	-0.25%	3,024,840
May 14, 2026	6.53	6.68	6.42	6.45	6.45	-0.49%	4,358,110
May 13, 2026	6.38	6.54	6.30	6.48	6.48	1.53%	7,547,620
May 12, 2026	6.51	6.52	6.39	6.39	6.39	-2.77%	3,923,580
May 11, 2026	6.61	6.66	6.54	6.57	6.57	-0.70%	2,469,494
May 8, 2026	6.67	6.74	6.59	6.61	6.61	-1.84%	2,378,456
May 7, 2026	6.80	6.91	6.74	6.74	6.74	0.24%	3,695,475
May 6, 2026	6.48	7.01	6.45	6.72	6.72	6.33%	11,000,580
May 5, 2026	6.20	6.32	6.19	6.32	6.32	1.77%	3,477,077
May 4, 2026	6.37	6.41	6.18	6.21	6.21	-2.20%	4,551,122
Apr 30, 2026	6.12	6.35	6.08	6.35	6.35	3.08%	4,433,647
Apr 29, 2026	6.32	6.32	6.14	6.16	6.16	-2.75%	4,544,804
Apr 28, 2026	6.37	6.46	6.29	6.34	6.34	-1.49%	4,389,475
Apr 27, 2026	6.42	6.54	6.39	6.43	6.43	0.85%	4,270,829
Apr 24, 2026	6.61	6.65	6.32	6.38	6.38	-4.95%	9,913,882
Apr 23, 2026	6.83	6.85	6.64	6.71	6.71	-3.40%	6,114,094
Apr 22, 2026	7.21	7.31	6.88	6.95	6.95	-3.53%	8,871,514
Apr 21, 2026	7.29	7.36	7.13	7.20	7.20	-1.23%	3,541,772
Apr 20, 2026	7.33	7.37	7.20	7.29	7.29	-3.14%	4,201,256
Apr 17, 2026	7.14	7.62	7.09	7.53	7.53	5.17%	8,355,811
Apr 16, 2026	7.31	7.35	7.13	7.16	7.16	-1.76%	3,809,420
Apr 15, 2026	7.34	7.36	7.21	7.28	7.28	-0.03%	2,577,560
Apr 14, 2026	7.20	7.34	7.19	7.29	7.29	1.85%	2,851,218
Apr 13, 2026	7.11	7.16	6.96	7.15	7.15	-1.57%	2,890,136
Apr 10, 2026	7.21	7.40	7.14	7.27	7.27	1.20%	3,143,853
Apr 9, 2026	7.05	7.20	6.95	7.18	7.18	-0.53%	3,370,600
Apr 8, 2026	7.30	7.47	7.20	7.22	7.22	9.86%	8,889,483
Apr 7, 2026	6.80	6.81	6.48	6.57	6.57	-2.20%	3,779,307
Apr 2, 2026	6.76	6.83	6.64	6.72	6.72	-2.61%	3,666,399
Apr 1, 2026	6.90	6.99	6.87	6.90	6.90	4.36%	6,126,472
Mar 31, 2026	6.54	6.67	6.50	6.61	6.61	1.22%	2,879,967
Mar 30, 2026	6.57	6.58	6.47	6.53	6.53	-1.45%	3,469,209
Mar 27, 2026	6.80	6.80	6.60	6.63	6.63	-2.56%	3,250,883
Mar 26, 2026	6.81	6.87	6.75	6.80	6.80	-1.25%	2,422,747
Mar 25, 2026	6.84	6.95	6.78	6.89	6.89	2.29%	2,916,267
Mar 24, 2026	6.90	6.90	6.69	6.73	6.73	-1.58%	3,677,691
Mar 23, 2026	6.45	7.02	6.38	6.84	6.84	3.51%	7,818,976
Mar 20, 2026	6.75	6.81	6.49	6.61	6.61	0.06%	6,751,278
Mar 19, 2026	6.71	6.74	6.57	6.61	6.61	-3.00%	3,510,885
Mar 18, 2026	6.93	6.98	6.79	6.81	6.81	-0.41%	3,943,816