TUI AG (ETR:TUI1)
Germany · Delayed Price · Currency is EUR 6.61
-0.12 (-1.84%)
May 8, 2026, 5:35 PM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 6.77 | 6.89 | 6.69 | 6.84 | 6.84 | 1.09% | 4,515,889 |
| Mar 16, 2026 | 6.65 | 6.83 | 6.57 | 6.76 | 6.76 | 2.42% | 4,946,785 |
| Mar 13, 2026 | 6.64 | 6.68 | 6.56 | 6.60 | 6.60 | -1.67% | 4,182,155 |
| Mar 12, 2026 | 7.01 | 7.02 | 6.60 | 6.72 | 6.72 | -4.98% | 8,637,408 |
| Mar 11, 2026 | 7.10 | 7.20 | 7.03 | 7.07 | 7.07 | -0.81% | 2,851,873 |
| Mar 10, 2026 | 7.20 | 7.26 | 7.06 | 7.13 | 7.13 | 3.28% | 3,997,771 |
| Mar 9, 2026 | 6.93 | 7.09 | 6.86 | 6.90 | 6.90 | -4.43% | 6,459,385 |
| 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 |