TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 8.17
-0.06 (-0.68%)
At close: Feb 20, 2026
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.20 | 8.21 | 8.12 | 8.17 | 8.17 | -0.68% | 15,990 |
| Feb 19, 2026 | 8.38 | 8.38 | 8.20 | 8.22 | 8.22 | -2.00% | 11,750 |
| Feb 18, 2026 | 8.59 | 8.59 | 8.30 | 8.39 | 8.39 | -2.03% | 24,069 |
| Feb 17, 2026 | 8.48 | 8.56 | 8.41 | 8.56 | 8.56 | 0.66% | 9,529 |
| Feb 16, 2026 | 8.47 | 8.59 | 8.42 | 8.51 | 8.51 | 1.41% | 14,718 |
| Feb 13, 2026 | 8.38 | 8.53 | 8.38 | 8.39 | 8.39 | -0.12% | 28,029 |
| Feb 12, 2026 | 8.36 | 8.60 | 8.35 | 8.40 | 8.40 | 0.96% | 18,906 |
| Feb 11, 2026 | 8.86 | 8.86 | 8.29 | 8.32 | 8.32 | -6.87% | 40,966 |
| Feb 10, 2026 | 9.21 | 9.38 | 8.63 | 8.93 | 8.83 | -4.86% | 36,987 |
| Feb 9, 2026 | 9.39 | 9.50 | 9.39 | 9.39 | 9.28 | 0.75% | 29,097 |
| Feb 6, 2026 | 9.16 | 9.33 | 9.10 | 9.32 | 9.22 | 2.19% | 25,611 |
| Feb 5, 2026 | 9.21 | 9.30 | 9.08 | 9.12 | 9.02 | -0.61% | 18,196 |
| Feb 4, 2026 | 9.15 | 9.32 | 9.11 | 9.18 | 9.07 | 1.87% | 33,935 |
| Feb 3, 2026 | 9.35 | 9.36 | 9.00 | 9.01 | 8.91 | -3.16% | 13,074 |
| Feb 2, 2026 | 8.98 | 9.30 | 8.98 | 9.30 | 9.20 | 2.85% | 6,526 |
| Jan 30, 2026 | 8.96 | 9.18 | 8.96 | 9.04 | 8.94 | 1.05% | 21,720 |
| Jan 29, 2026 | 8.93 | 8.99 | 8.89 | 8.95 | 8.85 | 0.09% | 4,189 |
| Jan 28, 2026 | 9.06 | 9.06 | 8.89 | 8.94 | 8.84 | -1.24% | 21,441 |
| Jan 27, 2026 | 9.21 | 9.21 | 9.01 | 9.05 | 8.95 | -1.20% | 28,276 |
| Jan 26, 2026 | 9.12 | 9.23 | 9.01 | 9.16 | 9.06 | -0.33% | 130,290 |
| Jan 23, 2026 | 9.24 | 9.24 | 9.10 | 9.19 | 9.09 | -1.10% | 10,780 |
| Jan 22, 2026 | 8.90 | 9.30 | 8.90 | 9.30 | 9.19 | 5.73% | 118,434 |
| Jan 21, 2026 | 8.73 | 8.94 | 8.70 | 8.79 | 8.69 | 1.57% | 4,142 |
| Jan 20, 2026 | 8.74 | 8.78 | 8.62 | 8.66 | 8.56 | -2.28% | 10,127 |
| Jan 19, 2026 | 8.72 | 8.97 | 8.68 | 8.86 | 8.76 | -1.97% | 11,287 |
| Jan 16, 2026 | 8.95 | 9.05 | 8.93 | 9.04 | 8.93 | 0.13% | 16,526 |
| Jan 15, 2026 | 9.06 | 9.07 | 8.95 | 9.02 | 8.92 | 0.22% | 7,710 |
| Jan 14, 2026 | 9.12 | 9.20 | 9.00 | 9.00 | 8.90 | -1.19% | 8,211 |
| Jan 13, 2026 | 9.24 | 9.24 | 9.10 | 9.11 | 9.01 | -1.24% | 8,238 |
| Jan 12, 2026 | 9.30 | 9.34 | 9.13 | 9.23 | 9.12 | -1.96% | 11,462 |
| Jan 9, 2026 | 9.35 | 9.49 | 9.30 | 9.41 | 9.30 | 1.07% | 34,210 |
| Jan 8, 2026 | 9.05 | 9.32 | 9.05 | 9.31 | 9.21 | 2.06% | 56,927 |
| Jan 7, 2026 | 9.23 | 9.25 | 8.96 | 9.12 | 9.02 | -1.41% | 22,039 |
| Jan 6, 2026 | 9.00 | 9.32 | 9.00 | 9.25 | 9.15 | 3.26% | 59,528 |
| Jan 5, 2026 | 8.95 | 9.06 | 8.88 | 8.96 | 8.86 | -0.75% | 26,071 |
| Jan 2, 2026 | 9.05 | 9.09 | 8.90 | 9.03 | 8.93 | 0.83% | 24,065 |
| Dec 30, 2025 | 8.86 | 8.98 | 8.86 | 8.95 | 8.85 | 1.06% | 45,565 |
| Dec 29, 2025 | 9.20 | 9.21 | 8.76 | 8.86 | 8.76 | -3.55% | 22,272 |
| Dec 23, 2025 | 9.43 | 9.43 | 9.19 | 9.19 | 9.08 | -2.77% | 17,147 |
| Dec 22, 2025 | 9.17 | 9.45 | 9.16 | 9.45 | 9.34 | 2.70% | 35,884 |
| Dec 19, 2025 | 9.07 | 9.21 | 9.07 | 9.20 | 9.10 | 0.99% | 47,536 |
| Dec 18, 2025 | 8.90 | 9.14 | 8.90 | 9.11 | 9.01 | 2.24% | 25,824 |
| Dec 17, 2025 | 8.90 | 9.01 | 8.89 | 8.91 | 8.81 | -0.65% | 32,620 |
| Dec 16, 2025 | 8.75 | 9.11 | 8.62 | 8.97 | 8.87 | 1.56% | 107,922 |
| Dec 15, 2025 | 8.25 | 8.83 | 8.21 | 8.83 | 8.73 | 7.87% | 64,903 |
| Dec 12, 2025 | 8.14 | 8.25 | 8.08 | 8.19 | 8.09 | 0.24% | 8,567 |
| Dec 11, 2025 | 8.01 | 8.17 | 7.84 | 8.17 | 8.07 | 0.54% | 36,005 |
| Dec 10, 2025 | 8.03 | 8.26 | 7.98 | 8.12 | 8.03 | -4.45% | 47,152 |
| Dec 9, 2025 | 8.33 | 8.50 | 8.18 | 8.50 | 8.40 | 2.36% | 10,972 |
| Dec 8, 2025 | 8.38 | 8.46 | 8.25 | 8.30 | 8.21 | 0.05% | 74,000 |