Tilray Brands, Inc. (FRA:2HQ0)
Germany · Delayed Price · Currency is EUR 5.90
-0.16 (-2.64%)
Last updated: Mar 18, 2026, 8:00 AM CET
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.93 | 5.93 | 5.66 | 5.70 | 5.70 | -3.39% | 1,000 |
| Mar 18, 2026 | 6.01 | 6.14 | 5.90 | 5.90 | 5.90 | -2.96% | 5,970 |
| Mar 17, 2026 | 5.96 | 6.08 | 5.95 | 6.08 | 6.08 | 0.50% | 227 |
| Mar 16, 2026 | 6.08 | 6.15 | 6.05 | 6.05 | 6.05 | 2.37% | 8,000 |
| Mar 13, 2026 | 6.05 | 6.22 | 5.91 | 5.91 | 5.91 | -4.21% | 324 |
| Mar 12, 2026 | 6.19 | 6.20 | 6.10 | 6.17 | 6.17 | -2.06% | 300 |
| Mar 11, 2026 | 6.24 | 6.31 | 6.17 | 6.30 | 6.30 | -1.72% | 4,292 |
| Mar 10, 2026 | 6.35 | 6.41 | 5.36 | 6.41 | 6.41 | 5.95% | 162 |
| Mar 9, 2026 | 6.06 | 6.06 | 5.90 | 6.05 | 6.05 | -2.10% | 2,320 |
| Mar 6, 2026 | 6.04 | 6.18 | 6.03 | 6.18 | 6.18 | 0.82% | 2,510 |
| Mar 5, 2026 | 6.29 | 6.40 | 6.13 | 6.13 | 6.13 | -2.70% | 1,192 |
| Mar 4, 2026 | 6.31 | 6.45 | 6.22 | 6.30 | 6.30 | -0.63% | 3,203 |
| Mar 3, 2026 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | -1.71% | - |
| Mar 2, 2026 | 6.48 | 6.58 | 6.41 | 6.45 | 6.45 | -1.83% | 276 |
| Feb 27, 2026 | 6.84 | 6.88 | 5.90 | 6.57 | 6.57 | -2.81% | 5,159 |
| Feb 26, 2026 | 6.62 | 6.77 | 6.53 | 6.76 | 6.76 | -0.44% | 1,382 |
| Feb 25, 2026 | 6.76 | 6.80 | 6.63 | 6.79 | 6.79 | 1.49% | 1,020 |
| Feb 24, 2026 | 6.32 | 6.69 | 6.26 | 6.69 | 6.69 | 4.04% | 594 |
| Feb 23, 2026 | 6.51 | 6.54 | 6.43 | 6.43 | 6.43 | -2.13% | 179 |
| Feb 20, 2026 | 6.73 | 6.77 | 6.57 | 6.57 | 6.57 | 2.82% | 450 |
| Feb 19, 2026 | 6.37 | 6.39 | 6.33 | 6.39 | 6.39 | 0.31% | 1,002 |
| Feb 18, 2026 | 6.26 | 6.64 | 6.26 | 6.37 | 6.37 | 0.63% | 45 |
| Feb 17, 2026 | 6.34 | 6.34 | 6.21 | 6.33 | 6.33 | -4.09% | 1,277 |
| Feb 16, 2026 | 6.34 | 6.60 | 6.32 | 6.60 | 6.60 | 1.85% | 382 |
| Feb 13, 2026 | 6.38 | 6.48 | 6.25 | 6.48 | 6.48 | - | 990 |
| Feb 12, 2026 | 6.40 | 6.48 | 6.28 | 6.48 | 6.48 | 3.18% | 2,052 |
| Feb 11, 2026 | 6.58 | 6.58 | 6.27 | 6.28 | 6.28 | -7.92% | 4,393 |
| Feb 10, 2026 | 6.47 | 6.82 | 6.20 | 6.82 | 6.82 | 6.07% | 3,300 |
| Feb 9, 2026 | 6.45 | 6.45 | 6.22 | 6.43 | 6.43 | 0.47% | 349 |
| Feb 6, 2026 | 5.91 | 6.40 | 5.91 | 6.40 | 6.40 | 6.67% | 2,760 |
| Feb 5, 2026 | 6.41 | 6.43 | 6.00 | 6.00 | 6.00 | -8.12% | 3,009 |
| Feb 4, 2026 | 6.70 | 6.70 | 6.47 | 6.53 | 6.53 | -0.31% | 2,080 |
| Feb 3, 2026 | 6.28 | 6.55 | 6.28 | 6.55 | 6.55 | 3.48% | 670 |
| Feb 2, 2026 | 6.22 | 6.33 | 6.19 | 6.33 | 6.33 | 0.16% | 405 |
| Jan 30, 2026 | 6.36 | 6.40 | 6.20 | 6.32 | 6.32 | -1.71% | 1,868 |
| Jan 29, 2026 | 6.53 | 6.73 | 6.43 | 6.43 | 6.43 | -2.58% | 947 |
| Jan 28, 2026 | 7.05 | 7.07 | 6.60 | 6.60 | 6.60 | -6.91% | 4,975 |
| Jan 27, 2026 | 7.33 | 7.65 | 7.05 | 7.09 | 7.09 | -4.32% | 3,416 |
| Jan 26, 2026 | 7.61 | 7.75 | 7.30 | 7.41 | 7.41 | -3.77% | 1,920 |
| Jan 23, 2026 | 7.83 | 7.83 | 7.63 | 7.70 | 7.70 | 3.63% | 6,680 |
| Jan 22, 2026 | 7.41 | 7.63 | 7.07 | 7.43 | 7.43 | 0.68% | 478 |
| Jan 21, 2026 | 7.47 | 7.68 | 7.38 | 7.38 | 7.38 | -1.99% | 1,880 |
| 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 |