Tilray Brands, Inc. (FRA:2HQ0)
Germany · Delayed Price · Currency is EUR 4.660
-0.065 (-1.38%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:2HQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | - | 0.98% | - |
| Jun 2, 2026 | 4.70 | 4.71 | 4.62 | 4.62 | 4.62 | -2.94% | 73 |
| Jun 1, 2026 | 4.71 | 4.76 | 4.68 | 4.76 | 4.76 | 0.85% | 5,062 |
| May 29, 2026 | 4.81 | 4.86 | 4.72 | 4.72 | 4.72 | -2.68% | 100 |
| May 28, 2026 | 4.80 | 4.85 | 4.74 | 4.85 | 4.85 | -0.92% | 950 |
| May 27, 2026 | 4.62 | 4.89 | 4.62 | 4.89 | 4.89 | 5.50% | 270 |
| May 26, 2026 | 4.60 | 4.69 | 4.53 | 4.64 | 4.64 | 2.89% | 608 |
| May 25, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.38% | - |
| May 22, 2026 | 4.67 | 4.71 | 4.60 | 4.62 | 4.62 | -1.18% | 285 |
| May 21, 2026 | 4.60 | 4.71 | 4.57 | 4.67 | 4.67 | -1.16% | 460 |
| May 20, 2026 | 4.49 | 4.73 | 4.49 | 4.73 | 4.73 | 5.47% | 7,685 |
| May 19, 2026 | 4.43 | 4.51 | 4.38 | 4.48 | 4.48 | 0.34% | 3,883 |
| May 18, 2026 | 4.56 | 4.74 | 4.41 | 4.47 | 4.47 | -1.98% | 425 |
| May 15, 2026 | 4.71 | 4.74 | 4.54 | 4.56 | 4.56 | -3.09% | 4,260 |
| May 14, 2026 | 4.67 | 4.77 | 4.67 | 4.70 | 4.70 | 3.41% | 275 |
| May 13, 2026 | 4.62 | 4.67 | 4.55 | 4.55 | 4.55 | -2.68% | 2,120 |
| May 12, 2026 | 4.65 | 4.67 | 4.60 | 4.67 | 4.67 | -2.10% | 1,016 |
| May 11, 2026 | 4.73 | 4.79 | 4.65 | 4.77 | 4.77 | 1.27% | 4,336 |
| May 8, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -2.69% | 4,190 |
| May 7, 2026 | 4.88 | 4.93 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| May 6, 2026 | 4.88 | 4.94 | 4.87 | 4.94 | 4.94 | 0.10% | 1,012 |
| May 5, 2026 | 5.08 | 5.08 | 4.94 | 4.94 | 4.94 | -4.73% | 4,615 |
| May 4, 2026 | 5.24 | 5.35 | 5.18 | 5.18 | 5.18 | -1.52% | 6,696 |
| Apr 30, 2026 | 5.50 | 5.50 | 5.22 | 5.26 | 5.26 | 2.14% | 1,115 |
| Apr 29, 2026 | 5.64 | 5.64 | 5.15 | 5.15 | 5.15 | -9.33% | 7,009 |
| Apr 28, 2026 | 5.83 | 5.83 | 5.68 | 5.68 | 5.68 | 1.07% | 50 |
| Apr 27, 2026 | 5.71 | 5.79 | 5.62 | 5.62 | 5.62 | -3.60% | 501 |
| Apr 24, 2026 | 5.92 | 6.01 | 5.79 | 5.83 | 5.83 | -1.35% | 5,714 |
| Apr 23, 2026 | 7.00 | 8.00 | 5.91 | 5.91 | 5.91 | -10.73% | 12,533 |
| Apr 22, 2026 | 5.86 | 6.82 | 5.85 | 6.62 | 6.62 | 9.97% | 830 |
| Apr 21, 2026 | 6.02 | 6.06 | 5.98 | 6.02 | 6.02 | - | 3,101 |
| Apr 20, 2026 | 5.87 | 6.09 | 5.76 | 6.02 | 6.02 | 4.70% | 675 |
| Apr 17, 2026 | 5.74 | 5.82 | 5.74 | 5.75 | 5.75 | -1.37% | 200 |
| Apr 16, 2026 | 5.89 | 5.89 | 5.81 | 5.83 | 5.83 | 2.82% | 700 |
| Apr 15, 2026 | 5.87 | 5.87 | 5.67 | 5.67 | 5.67 | -1.22% | 537 |
| Apr 14, 2026 | 5.64 | 5.95 | 5.64 | 5.74 | 5.74 | 2.68% | 1,114 |
| Apr 13, 2026 | 5.59 | 5.59 | 5.50 | 5.59 | 5.59 | -1.76% | 11,267 |
| Apr 10, 2026 | 5.77 | 5.80 | 5.69 | 5.69 | 5.69 | 1.79% | - |
| Apr 9, 2026 | 5.75 | 5.77 | 5.59 | 5.59 | 5.59 | -2.61% | 15,000 |
| Apr 8, 2026 | 5.71 | 5.74 | 5.66 | 5.74 | 5.74 | 1.59% | 6 |
| Apr 7, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 2.36% | 2,511 |
| Apr 2, 2026 | 5.28 | 5.52 | 5.20 | 5.52 | 5.52 | 4.15% | 730 |
| Apr 1, 2026 | 5.63 | 6.02 | 5.27 | 5.30 | 5.30 | -4.33% | 11,229 |
| Mar 31, 2026 | 5.22 | 5.54 | 5.22 | 5.54 | 5.54 | 5.73% | 1,143 |
| Mar 30, 2026 | 5.54 | 5.55 | 5.24 | 5.24 | 5.24 | -6.60% | 753 |
| Mar 27, 2026 | 5.71 | 5.71 | 5.61 | 5.61 | 5.61 | -3.28% | 699 |
| Mar 26, 2026 | 5.95 | 5.95 | 5.79 | 5.80 | 5.80 | -3.33% | 906 |
| Mar 25, 2026 | 5.72 | 6.01 | 5.72 | 6.00 | 6.00 | 10.29% | 100 |
| Mar 24, 2026 | 5.48 | 5.48 | 5.35 | 5.44 | 5.44 | 0.37% | 17 |
| Mar 23, 2026 | 5.30 | 5.42 | 5.18 | 5.42 | 5.42 | -0.55% | 286 |