Tilray Brands, Inc. (FRA:2HQ0)
Germany · Delayed Price · Currency is EUR 6.57
+0.18 (2.82%)
At close: Feb 20, 2026
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |