Tilray Brands, Inc. (FRA:2HQ)
Germany · Delayed Price · Currency is EUR 1.220
-0.061 (-4.72%)
At close: Oct 22, 2025
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.23 | 1.31 | 1.22 | 1.22 | 1.22 | 0.16% | 765 |
| Oct 22, 2025 | 1.28 | 1.35 | 1.20 | 1.22 | 1.22 | -4.76% | 66,400 |
| Oct 21, 2025 | 1.32 | 1.39 | 1.28 | 1.28 | 1.28 | -5.11% | 61,159 |
| Oct 20, 2025 | 1.35 | 1.45 | 1.33 | 1.35 | 1.35 | 3.85% | 50,740 |
| Oct 17, 2025 | 1.30 | 1.34 | 1.20 | 1.30 | 1.30 | 0.08% | 15,752 |
| Oct 16, 2025 | 1.43 | 1.53 | 1.30 | 1.30 | 1.30 | -8.65% | 10,200 |
| Oct 15, 2025 | 1.39 | 1.49 | 1.36 | 1.42 | 1.42 | 5.33% | 13,638 |
| Oct 14, 2025 | 1.46 | 1.50 | 1.35 | 1.35 | 1.35 | -8.91% | 30,669 |
| Oct 13, 2025 | 1.68 | 1.68 | 1.45 | 1.48 | 1.48 | -1.20% | 110,258 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | -19.40% | 465,255 |
| Oct 9, 2025 | 1.51 | 1.95 | 1.47 | 1.86 | 1.86 | 28.17% | 386,633 |
| Oct 8, 2025 | 1.50 | 1.57 | 1.45 | 1.45 | 1.45 | -1.96% | 5,869 |
| Oct 7, 2025 | 1.34 | 1.48 | 1.32 | 1.48 | 1.48 | 13.92% | 45,706 |
| Oct 6, 2025 | 1.38 | 1.47 | 1.29 | 1.30 | 1.30 | -7.80% | 10,336 |
| Oct 3, 2025 | 1.43 | 1.49 | 1.38 | 1.41 | 1.41 | 3.22% | 11,691 |
| Oct 2, 2025 | 1.38 | 1.58 | 1.36 | 1.37 | 1.37 | -4.48% | 112,660 |
| Oct 1, 2025 | 1.35 | 1.47 | 1.35 | 1.43 | 1.43 | -1.52% | 19,653 |
| Sep 30, 2025 | 1.60 | 1.60 | 1.40 | 1.45 | 1.45 | -3.20% | 567,596 |
| Sep 29, 2025 | 1.08 | 1.50 | 1.05 | 1.50 | 1.50 | 50.00% | 206,311 |
| Sep 26, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.10% | 3,800 |
| 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 |