Tilray Brands, Inc. (FRA:2HQ0)
Germany · Delayed Price · Currency is EUR 3.750
-0.105 (-2.72%)
Last updated: Jul 17, 2026, 8:11 AM CET
FRA:2HQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -1.46% | 2,027 |
| Jul 16, 2026 | 3.80 | 3.86 | 3.78 | 3.78 | 3.78 | -3.08% | 550 |
| Jul 15, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 2.50% | 62 |
| Jul 14, 2026 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | -2.31% | 359 |
| Jul 13, 2026 | 3.91 | 4.00 | 3.84 | 3.90 | 3.90 | 1.43% | 5,632 |
| Jul 10, 2026 | 3.82 | 3.92 | 3.77 | 3.84 | 3.84 | -0.78% | 507 |
| Jul 9, 2026 | 3.87 | 3.87 | 3.76 | 3.87 | 3.87 | 4.03% | 1,000 |
| Jul 8, 2026 | 3.77 | 3.77 | 3.72 | 3.72 | 3.72 | -1.98% | 1 |
| Jul 7, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -5.13% | - |
| Jul 6, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 0.13% | 152 |
| Jul 3, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -1.36% | 8 |
| Jul 2, 2026 | 3.95 | 4.05 | 3.86 | 4.05 | 4.05 | 5.19% | 460 |
| Jul 1, 2026 | 3.92 | 3.93 | 3.85 | 3.85 | 3.85 | -3.63% | 3 |
| Jun 30, 2026 | 4.01 | 4.08 | 3.93 | 4.00 | 4.00 | -0.12% | 1,924 |
| Jun 29, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | 3.76% | 280 |
| Jun 26, 2026 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -1.66% | 42 |
| Jun 25, 2026 | 3.94 | 4.05 | 3.89 | 3.92 | 3.92 | -2.24% | 5,594 |
| Jun 24, 2026 | 4.13 | 4.13 | 3.94 | 4.01 | 4.01 | -2.31% | 156 |
| Jun 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | 250 |
| Jun 22, 2026 | 4.10 | 4.10 | 4.06 | 4.09 | 4.09 | -0.73% | 725 |
| Jun 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.60% | 170 |
| Jun 18, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -2.64% | 620 |
| Jun 17, 2026 | 4.19 | 4.22 | 4.15 | 4.16 | 4.16 | -2.23% | 2,568 |
| Jun 16, 2026 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | -1.39% | 139 |
| Jun 15, 2026 | 4.35 | 4.37 | 4.32 | 4.32 | 4.32 | -3.58% | 60 |
| Jun 12, 2026 | 4.47 | 4.48 | 4.39 | 4.48 | 4.48 | 3.47% | 1,112 |
| Jun 11, 2026 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -1.70% | 205 |
| Jun 10, 2026 | 4.42 | 4.56 | 4.40 | 4.40 | 4.40 | -4.56% | 336 |
| Jun 9, 2026 | 4.34 | 4.61 | 4.31 | 4.61 | 4.61 | 7.71% | 355 |
| Jun 8, 2026 | 4.29 | 4.29 | 4.24 | 4.28 | 4.28 | -6.14% | 1,420 |
| Jun 5, 2026 | 4.43 | 4.62 | 4.36 | 4.56 | 4.56 | 5.80% | 6,022 |
| Jun 4, 2026 | 4.41 | 4.43 | 4.31 | 4.31 | 4.31 | -4.22% | 256 |
| Jun 3, 2026 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -2.49% | 1,400 |
| 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 |