Tilray Brands, Inc. (FRA:2HQ)
Germany · Delayed Price · Currency is EUR 1.500
+0.500 (50.00%)
At close: Sep 29, 2025
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.60 | 1.60 | 1.40 | 1.45 | 1.45 | -3.20% | - |
| Sep 29, 2025 | 1.08 | 1.50 | 1.05 | 1.50 | 1.50 | 50.00% | 1,398,152 |
| Sep 26, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.10% | 161,567 |
| Sep 25, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.48% | 111,409 |
| Sep 24, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.19% | 97,637 |
| Sep 23, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 5.72% | 2,482 |
| Sep 22, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -6.57% | 2,500 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 0.09% | 9,500 |
| Sep 18, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 8.10% | 19,801 |
| Sep 17, 2025 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -2.44% | 1,730 |
| Sep 16, 2025 | 1.00 | 1.07 | 0.99 | 1.01 | 1.01 | -1.85% | 31,435 |
| Sep 15, 2025 | 0.94 | 1.03 | 0.93 | 1.03 | 1.03 | 9.43% | 9,897 |
| Sep 12, 2025 | 0.98 | 1.05 | 0.90 | 0.94 | 0.94 | 6.40% | 70,053 |
| Sep 11, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -4.69% | 14,200 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.51% | 5,100 |
| Sep 9, 2025 | 0.91 | 0.98 | 0.88 | 0.96 | 0.96 | 1.94% | 1,991 |
| Sep 8, 2025 | 1.02 | 1.04 | 0.94 | 0.94 | 0.94 | -8.83% | 4,900 |
| Sep 5, 2025 | 1.00 | 1.05 | 0.97 | 1.03 | 1.03 | 5.98% | 10,940 |
| Sep 4, 2025 | 0.99 | 1.06 | 0.97 | 0.97 | 0.97 | -4.06% | 15,628 |
| Sep 3, 2025 | 1.04 | 1.10 | 1.01 | 1.01 | 1.01 | -2.59% | 35,359 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.04 | 1.04 | 1.04 | -11.10% | 147,600 |
| Sep 1, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.01% | 11,085 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -3.90% | 53,025 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.17 | 1.23 | 1.23 | 6.03% | 33,756 |
| Aug 27, 2025 | 1.27 | 1.37 | 1.16 | 1.16 | 1.16 | -4.05% | 34,530 |
| Aug 26, 2025 | 1.25 | 1.41 | 1.20 | 1.21 | 1.21 | 4.04% | 61,175 |
| Aug 25, 2025 | 1.02 | 1.20 | 1.02 | 1.16 | 1.16 | 22.42% | 140,854 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -2.10% | 2,915 |
| Aug 21, 2025 | 0.90 | 0.97 | 0.89 | 0.97 | 0.97 | 3.26% | 23,145 |
| Aug 20, 2025 | 0.89 | 0.97 | 0.89 | 0.94 | 0.94 | 0.92% | 15,040 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.87 | 0.93 | 0.93 | -5.27% | 11,445 |
| Aug 18, 2025 | 0.95 | 0.99 | 0.90 | 0.98 | 0.98 | 12.99% | 35,649 |
| Aug 15, 2025 | 1.00 | 1.13 | 0.87 | 0.87 | 0.87 | -16.10% | 155,635 |
| Aug 14, 2025 | 1.09 | 1.18 | 0.93 | 1.04 | 1.04 | -1.24% | 114,384 |
| Aug 13, 2025 | 0.78 | 1.05 | 0.78 | 1.05 | 1.05 | 31.25% | 63,006 |
| Aug 12, 2025 | 0.91 | 1.03 | 0.80 | 0.80 | 0.80 | 2.56% | 566,382 |
| Aug 11, 2025 | 0.62 | 0.78 | 0.62 | 0.78 | 0.78 | 40.59% | 123,497 |
| Aug 8, 2025 | 0.62 | 0.62 | 0.54 | 0.55 | 0.55 | 7.19% | 1,173 |
| Aug 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.16% | 43 |
| Aug 6, 2025 | 0.54 | 0.58 | 0.53 | 0.53 | 0.53 | 0.80% | 510 |
| Aug 5, 2025 | 0.54 | 0.58 | 0.52 | 0.52 | 0.52 | 7.28% | 16,566 |
| Aug 4, 2025 | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | -0.85% | 2,200 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.48 | 0.49 | 0.49 | 0.08% | 28,050 |
| Jul 31, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -8.43% | 1,240 |
| Jul 30, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 4.06% | 33,514 |
| Jul 29, 2025 | 0.55 | 0.56 | 0.46 | 0.52 | 0.52 | -11.04% | 690,492 |
| Jul 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.36% | 167 |
| Jul 25, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -8.94% | 11,880 |
| Jul 24, 2025 | 0.63 | 0.66 | 0.58 | 0.62 | 0.62 | 4.00% | 7,335 |
| Jul 23, 2025 | 0.69 | 0.75 | 0.60 | 0.60 | 0.60 | -7.52% | 71,390 |