Tilray Brands, Inc. (FRA:2HQ0)
Germany · Delayed Price · Currency is EUR 4.070
-0.010 (-0.25%)
Last updated: Aug 26, 2026, 3:33 PM CET
FRA:2HQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.18 | 4.21 | 4.02 | 4.07 | 4.07 | -0.25% | 145 |
| Aug 25, 2026 | 4.03 | 4.14 | 3.99 | 4.08 | 4.08 | -0.61% | 3,595 |
| Aug 24, 2026 | 4.20 | 4.21 | 3.95 | 4.11 | 4.11 | -0.24% | 3,521 |
| Aug 21, 2026 | 3.97 | 4.16 | 3.95 | 4.12 | 4.12 | 2.24% | 3,998 |
| Aug 20, 2026 | 4.07 | 4.08 | 4.03 | 4.03 | 4.03 | 0.88% | - |
| Aug 19, 2026 | 3.84 | 4.02 | 3.77 | 3.99 | 3.99 | 5.00% | 25,772 |
| Aug 18, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -2.81% | 20 |
| Aug 17, 2026 | 3.98 | 4.15 | 3.91 | 3.91 | 3.91 | -2.13% | 1,643 |
| Aug 14, 2026 | 4.03 | 4.09 | 3.98 | 4.00 | 4.00 | -1.84% | 2,800 |
| Aug 13, 2026 | 4.04 | 4.07 | 3.98 | 4.07 | 4.07 | - | 63 |
| Aug 12, 2026 | 4.11 | 4.13 | 4.07 | 4.07 | 4.07 | 1.75% | 1,431 |
| Aug 11, 2026 | 3.87 | 4.00 | 3.80 | 4.00 | 4.00 | 3.63% | 9,919 |
| Aug 10, 2026 | 3.93 | 3.93 | 3.83 | 3.86 | 3.86 | 1.71% | 5,008 |
| Aug 7, 2026 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | -0.26% | 8 |
| Aug 6, 2026 | 3.81 | 3.81 | 3.77 | 3.81 | 3.81 | -4.04% | 32 |
| Aug 5, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -2.94% | 68 |
| Aug 4, 2026 | 4.06 | 4.13 | 3.89 | 4.09 | 4.09 | -1.09% | 5,669 |
| Aug 3, 2026 | 3.92 | 4.29 | 3.92 | 4.13 | 4.13 | 4.29% | 7,389 |
| Jul 31, 2026 | 3.70 | 3.96 | 3.58 | 3.96 | 3.96 | 16.30% | 390 |
| Jul 30, 2026 | 3.43 | 3.43 | 3.40 | 3.41 | 3.41 | -0.87% | 20 |
| Jul 29, 2026 | 3.53 | 3.66 | 3.32 | 3.44 | 3.44 | -1.43% | 22,429 |
| Jul 28, 2026 | 3.52 | 3.61 | 3.48 | 3.49 | 3.49 | -0.29% | 802 |
| Jul 27, 2026 | 3.44 | 3.61 | 3.40 | 3.50 | 3.50 | -0.57% | 3,418 |
| Jul 24, 2026 | 3.51 | 3.52 | 3.35 | 3.52 | 3.52 | 0.86% | 735 |
| Jul 23, 2026 | 3.64 | 3.67 | 3.49 | 3.49 | 3.49 | -5.94% | 5,266 |
| Jul 22, 2026 | 3.69 | 3.84 | 3.65 | 3.71 | 3.71 | 1.37% | 633 |
| Jul 21, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -2.53% | 2,000 |
| Jul 20, 2026 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | 0.67% | 1,124 |
| 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 |