TUI AG (ETR:TUI1)
Germany · Delayed Price · Currency is EUR 7.03
-0.02 (-0.23%)
Aug 19, 2026, 5:35 PM CET
TUI AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.04 | 7.13 | 7.00 | 7.03 | 7.03 | -0.23% | 2,256,054 |
| Aug 18, 2026 | 7.10 | 7.17 | 7.04 | 7.04 | 7.04 | -1.59% | 2,805,386 |
| Aug 17, 2026 | 7.13 | 7.22 | 7.10 | 7.16 | 7.16 | -0.47% | 2,055,182 |
| Aug 14, 2026 | 7.21 | 7.30 | 7.19 | 7.19 | 7.19 | 0.31% | 1,515,058 |
| Aug 13, 2026 | 7.30 | 7.34 | 7.15 | 7.17 | 7.17 | -1.57% | 2,687,657 |
| Aug 12, 2026 | 7.17 | 7.37 | 7.09 | 7.28 | 7.28 | -1.09% | 4,638,768 |
| Aug 11, 2026 | 7.50 | 7.50 | 7.30 | 7.36 | 7.36 | -1.87% | 4,564,089 |
| Aug 10, 2026 | 7.73 | 7.75 | 7.48 | 7.50 | 7.50 | -2.65% | 2,634,636 |
| Aug 7, 2026 | 7.73 | 7.75 | 7.62 | 7.71 | 7.71 | -0.44% | 2,094,591 |
| Aug 6, 2026 | 7.79 | 7.82 | 7.66 | 7.74 | 7.74 | -0.79% | 2,130,477 |
| Aug 5, 2026 | 7.71 | 7.83 | 7.69 | 7.80 | 7.80 | 1.04% | 2,918,214 |
| Aug 4, 2026 | 7.69 | 7.76 | 7.49 | 7.72 | 7.72 | -0.39% | 3,440,743 |
| Aug 3, 2026 | 7.68 | 7.91 | 7.68 | 7.75 | 7.75 | 3.22% | 6,931,561 |
| Jul 31, 2026 | 7.48 | 7.57 | 7.43 | 7.51 | 7.51 | 0.97% | 3,892,150 |
| Jul 30, 2026 | 7.31 | 7.54 | 7.26 | 7.44 | 7.44 | 1.58% | 4,156,093 |
| Jul 29, 2026 | 7.31 | 7.41 | 7.22 | 7.32 | 7.32 | 0.36% | 4,097,025 |
| Jul 28, 2026 | 7.30 | 7.37 | 7.22 | 7.30 | 7.30 | 1.45% | 3,609,645 |
| Jul 27, 2026 | 7.07 | 7.24 | 7.07 | 7.19 | 7.19 | 3.96% | 5,326,466 |
| Jul 24, 2026 | 6.67 | 6.92 | 6.66 | 6.92 | 6.92 | 3.87% | 2,201,523 |
| Jul 23, 2026 | 6.76 | 6.76 | 6.62 | 6.66 | 6.66 | -2.49% | 2,975,710 |
| Jul 22, 2026 | 6.75 | 6.86 | 6.71 | 6.83 | 6.83 | 0.41% | 1,966,145 |
| Jul 21, 2026 | 6.88 | 6.93 | 6.77 | 6.80 | 6.80 | -1.73% | 3,723,597 |
| Jul 20, 2026 | 6.97 | 7.06 | 6.88 | 6.92 | 6.92 | -1.62% | 2,008,509 |
| Jul 17, 2026 | 7.03 | 7.08 | 6.96 | 7.04 | 7.04 | -0.93% | 2,343,094 |
| Jul 16, 2026 | 7.12 | 7.20 | 7.08 | 7.10 | 7.10 | -0.39% | 2,281,525 |
| Jul 15, 2026 | 7.02 | 7.14 | 6.99 | 7.13 | 7.13 | 1.22% | 2,544,187 |
| Jul 14, 2026 | 6.98 | 7.07 | 6.88 | 7.05 | 7.05 | -0.42% | 3,686,771 |
| Jul 13, 2026 | 7.04 | 7.11 | 6.95 | 7.08 | 7.08 | -1.09% | 2,397,660 |
| Jul 10, 2026 | 7.11 | 7.22 | 7.08 | 7.15 | 7.15 | 1.05% | 3,820,070 |
| Jul 9, 2026 | 7.13 | 7.13 | 6.89 | 7.08 | 7.08 | 0.51% | 3,507,864 |
| Jul 8, 2026 | 7.10 | 7.34 | 6.97 | 7.04 | 7.04 | -2.00% | 4,017,240 |
| Jul 7, 2026 | 7.30 | 7.36 | 7.12 | 7.19 | 7.19 | -0.86% | 1,874,186 |
| Jul 6, 2026 | 7.33 | 7.50 | 7.20 | 7.25 | 7.25 | 0.30% | 3,162,435 |
| Jul 3, 2026 | 7.21 | 7.26 | 7.15 | 7.23 | 7.23 | -0.03% | 1,520,474 |
| Jul 2, 2026 | 7.18 | 7.27 | 7.13 | 7.23 | 7.23 | 0.92% | 2,062,291 |
| Jul 1, 2026 | 7.25 | 7.26 | 7.05 | 7.16 | 7.16 | -1.05% | 3,548,794 |
| Jun 30, 2026 | 7.28 | 7.33 | 7.17 | 7.24 | 7.24 | -0.66% | 2,163,657 |
| Jun 29, 2026 | 7.40 | 7.40 | 7.27 | 7.29 | 7.29 | -1.38% | 2,187,507 |
| Jun 26, 2026 | 7.70 | 7.70 | 7.31 | 7.39 | 7.39 | -4.30% | 3,776,287 |
| Jun 25, 2026 | 7.35 | 7.78 | 7.35 | 7.72 | 7.72 | 4.46% | 7,168,754 |
| Jun 24, 2026 | 7.20 | 7.39 | 7.10 | 7.39 | 7.39 | 2.30% | 3,975,467 |
| Jun 23, 2026 | 7.12 | 7.28 | 7.08 | 7.23 | 7.23 | 0.22% | 2,626,072 |
| Jun 22, 2026 | 7.15 | 7.25 | 7.11 | 7.21 | 7.21 | 0.73% | 2,308,230 |
| Jun 19, 2026 | 7.30 | 7.32 | 7.07 | 7.16 | 7.16 | -2.72% | 4,635,851 |
| Jun 18, 2026 | 7.27 | 7.39 | 7.22 | 7.36 | 7.36 | 1.15% | 3,080,349 |
| Jun 17, 2026 | 7.33 | 7.41 | 7.16 | 7.27 | 7.27 | -0.79% | 3,061,813 |
| Jun 16, 2026 | 7.38 | 7.40 | 7.25 | 7.33 | 7.33 | 0.11% | 3,163,955 |
| Jun 15, 2026 | 7.38 | 7.74 | 7.32 | 7.32 | 7.32 | 3.45% | 9,023,280 |
| Jun 12, 2026 | 6.80 | 7.11 | 6.79 | 7.08 | 7.08 | 8.69% | 9,971,455 |
| Jun 11, 2026 | 6.48 | 6.55 | 6.41 | 6.51 | 6.51 | -0.03% | 4,970,807 |