Tilray Brands, Inc. (FRA:2HQ)
Germany · Delayed Price · Currency is EUR 0.6630
-0.0574 (-7.97%)
At close: Dec 1, 2025
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.30 | 7.30 | 6.63 | 6.63 | 6.63 | -7.97% | 1,270 |
| Nov 28, 2025 | 7.66 | 8.06 | 7.10 | 7.20 | 7.20 | -2.17% | 5,489 |
| Nov 27, 2025 | 7.66 | 7.90 | 7.36 | 7.36 | 7.36 | -7.95% | 7,872 |
| Nov 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.57% | - |
| Nov 25, 2025 | 8.30 | 8.75 | 8.30 | 8.75 | 8.75 | 6.01% | 220 |
| Nov 24, 2025 | 7.96 | 8.25 | 7.88 | 8.25 | 8.25 | 5.79% | 300 |
| Nov 21, 2025 | 8.60 | 8.60 | 7.80 | 7.80 | 7.80 | -10.01% | 570 |
| Nov 20, 2025 | 8.38 | 8.71 | 8.33 | 8.67 | 8.67 | -3.19% | 85 |
| Nov 19, 2025 | 8.74 | 9.00 | 8.71 | 8.96 | 8.96 | 3.25% | 150 |
| Nov 18, 2025 | 8.50 | 9.20 | 8.50 | 8.67 | 8.67 | -4.26% | 1,966 |
| Nov 17, 2025 | 9.13 | 9.83 | 8.55 | 9.06 | 9.06 | -3.78% | 409 |
| Nov 14, 2025 | 9.28 | 9.61 | 8.96 | 9.42 | 9.42 | -0.61% | 1,715 |
| Nov 13, 2025 | 10.46 | 10.74 | 9.47 | 9.47 | 9.47 | -14.03% | 960 |
| Nov 12, 2025 | 11.15 | 11.15 | 11.02 | 11.02 | 11.02 | -3.16% | - |
| Nov 11, 2025 | 11.24 | 11.38 | 11.00 | 11.38 | 11.38 | 5.08% | 2 |
| Nov 10, 2025 | 11.78 | 11.78 | 10.83 | 10.83 | 10.83 | 8.80% | 150 |
| Nov 7, 2025 | 10.46 | 10.46 | 9.95 | 9.95 | 9.95 | -6.09% | 40 |
| Nov 6, 2025 | 11.00 | 11.30 | 10.60 | 10.60 | 10.60 | -0.56% | 979 |
| Nov 5, 2025 | 10.41 | 11.47 | 10.39 | 10.66 | 10.66 | -2.20% | 359 |
| Nov 4, 2025 | 11.20 | 11.20 | 10.45 | 10.90 | 10.90 | -2.68% | 3,141 |
| Nov 3, 2025 | 11.51 | 11.90 | 11.20 | 11.20 | 11.20 | -2.23% | 942 |
| Oct 31, 2025 | 11.16 | 11.85 | 11.12 | 11.46 | 11.46 | 2.28% | 269 |
| Oct 30, 2025 | 11.80 | 11.80 | 11.16 | 11.20 | 11.20 | -7.40% | 2,128 |
| Oct 29, 2025 | 11.84 | 12.55 | 11.59 | 12.10 | 12.10 | -0.45% | 152 |
| Oct 28, 2025 | 12.41 | 12.43 | 12.15 | 12.15 | 12.15 | -2.37% | 285 |
| Oct 27, 2025 | 12.84 | 14.03 | 12.36 | 12.45 | 12.45 | -1.43% | 324 |
| Oct 24, 2025 | 12.77 | 12.77 | 12.45 | 12.63 | 12.63 | 3.36% | 233 |
| Oct 23, 2025 | 12.34 | 13.08 | 12.22 | 12.22 | 12.22 | 0.12% | 76 |
| Oct 22, 2025 | 12.79 | 13.50 | 12.00 | 12.20 | 12.20 | -4.72% | 6,640 |
| Oct 21, 2025 | 13.20 | 13.86 | 12.81 | 12.81 | 12.81 | -5.15% | 6,115 |
| Oct 20, 2025 | 13.50 | 14.50 | 13.29 | 13.50 | 13.50 | 3.85% | 5,074 |
| Oct 17, 2025 | 13.00 | 13.36 | 12.00 | 13.00 | 13.00 | 0.12% | 1,575 |
| Oct 16, 2025 | 14.34 | 15.31 | 12.99 | 12.99 | 12.99 | -8.68% | 1,020 |
| Oct 15, 2025 | 13.94 | 14.93 | 13.56 | 14.22 | 14.22 | 5.37% | 1,363 |
| Oct 14, 2025 | 14.63 | 14.96 | 13.50 | 13.50 | 13.50 | -8.91% | 3,066 |
| Oct 13, 2025 | 16.83 | 16.83 | 14.50 | 14.82 | 14.82 | -1.23% | 11,025 |
| Oct 10, 2025 | 18.00 | 18.00 | 15.00 | 15.00 | 15.00 | -19.40% | 46,525 |
| Oct 9, 2025 | 15.13 | 19.50 | 14.74 | 18.61 | 18.61 | 28.17% | 38,663 |
| Oct 8, 2025 | 15.00 | 15.67 | 14.52 | 14.52 | 14.52 | -1.96% | 586 |
| Oct 7, 2025 | 13.35 | 14.81 | 13.15 | 14.81 | 14.81 | 13.92% | 4,570 |
| Oct 6, 2025 | 13.84 | 14.69 | 12.89 | 13.00 | 13.00 | -7.80% | 1,033 |
| Oct 3, 2025 | 14.30 | 14.85 | 13.80 | 14.10 | 14.10 | 3.26% | 1,169 |
| Oct 2, 2025 | 13.80 | 15.80 | 13.57 | 13.66 | 13.66 | -4.51% | 11,266 |
| Oct 1, 2025 | 13.54 | 14.74 | 13.45 | 14.30 | 14.30 | -1.52% | 1,965 |
| Sep 30, 2025 | 15.96 | 15.96 | 14.00 | 14.52 | 14.52 | -3.20% | 56,759 |
| Sep 29, 2025 | 10.77 | 15.00 | 10.51 | 15.00 | 15.00 | 50.00% | 20,631 |
| Sep 26, 2025 | 10.00 | 10.24 | 9.90 | 10.00 | 10.00 | -0.05% | 380 |
| Sep 25, 2025 | 10.51 | 10.51 | 10.01 | 10.01 | 10.01 | -4.49% | 803 |
| Sep 24, 2025 | 10.55 | 10.55 | 10.47 | 10.48 | 10.48 | -0.24% | 250 |
| Sep 23, 2025 | 9.90 | 10.50 | 9.90 | 10.50 | 10.50 | 5.72% | 248 |