Tilray Brands, Inc. (FRA:2HQ0)
Germany · Delayed Price · Currency is EUR 7.53
-0.47 (-5.87%)
At close: Jan 20, 2026
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.90 | 7.90 | 7.53 | 7.53 | 7.53 | -5.87% | 444 |
| Jan 19, 2026 | 8.06 | 8.06 | 7.92 | 8.00 | 8.00 | -2.56% | 1,633 |
| Jan 16, 2026 | 8.34 | 8.48 | 8.17 | 8.21 | 8.21 | -3.53% | 1,601 |
| Jan 15, 2026 | 8.48 | 8.61 | 8.32 | 8.51 | 8.51 | 2.78% | 730 |
| Jan 14, 2026 | 8.06 | 8.28 | 7.89 | 8.28 | 8.28 | 2.27% | 9,285 |
| Jan 13, 2026 | 7.96 | 8.15 | 7.94 | 8.10 | 8.10 | 1.23% | 8,882 |
| Jan 12, 2026 | 8.10 | 8.47 | 7.66 | 8.00 | 8.00 | 1.39% | 9,851 |
| Jan 9, 2026 | 8.26 | 8.80 | 7.89 | 7.89 | 7.89 | 0.66% | 31,843 |
| Jan 8, 2026 | 7.80 | 7.84 | 7.60 | 7.84 | 7.84 | 1.33% | 6,851 |
| Jan 7, 2026 | 7.86 | 7.87 | 7.73 | 7.73 | 7.73 | 1.08% | 3,819 |
| Jan 6, 2026 | 8.12 | 8.12 | 7.65 | 7.65 | 7.65 | -6.07% | 2,654 |
| Jan 5, 2026 | 8.30 | 8.56 | 8.00 | 8.14 | 8.14 | -0.44% | 2,168 |
| Jan 2, 2026 | 7.75 | 8.18 | 7.75 | 8.18 | 8.18 | 5.39% | 1,860 |
| Dec 30, 2025 | 7.80 | 7.87 | 7.76 | 7.76 | 7.76 | -1.66% | 70 |
| Dec 29, 2025 | 8.10 | 8.45 | 7.82 | 7.89 | 7.89 | -11.85% | 5,479 |
| Dec 23, 2025 | 8.75 | 8.95 | 8.40 | 8.95 | 8.95 | 1.45% | 6,341 |
| Dec 22, 2025 | 9.56 | 9.60 | 8.83 | 8.83 | 8.83 | -6.76% | 7,841 |
| Dec 19, 2025 | 10.54 | 10.86 | 9.47 | 9.47 | 9.47 | -12.35% | 4,161 |
| Dec 18, 2025 | 11.20 | 13.04 | 10.60 | 10.80 | 10.80 | -2.84% | 33,725 |
| Dec 17, 2025 | 12.50 | 12.88 | 11.08 | 11.12 | 11.12 | -5.70% | 18,790 |
| Dec 16, 2025 | 9.01 | 11.97 | 8.71 | 11.79 | 11.79 | 19.59% | 23,249 |
| Dec 15, 2025 | 11.60 | 11.60 | 9.37 | 9.86 | 9.86 | -6.59% | 24,697 |
| Dec 12, 2025 | 9.60 | 10.55 | 8.88 | 10.55 | 10.55 | 46.45% | 10,810 |
| Dec 11, 2025 | 7.24 | 7.24 | 6.77 | 7.21 | 7.21 | -1.19% | 1,217 |
| Dec 10, 2025 | 6.78 | 7.29 | 6.77 | 7.29 | 7.29 | 9.67% | 1,737 |
| Dec 9, 2025 | 6.03 | 6.65 | 6.03 | 6.65 | 6.65 | 8.04% | 12,350 |
| Dec 8, 2025 | 6.29 | 6.38 | 6.15 | 6.15 | 6.15 | -2.69% | 5,110 |
| Dec 5, 2025 | 6.04 | 6.32 | 6.04 | 6.32 | 6.32 | 5.79% | 212 |
| Dec 4, 2025 | 5.90 | 5.98 | 5.89 | 5.98 | 5.98 | -9.83% | - |
| 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 |