TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 8.06
-0.22 (-2.66%)
Last updated: Sep 10, 2025, 10:39 AM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.19 | 8.31 | 8.19 | 8.28 | - | 0.71% | 9,112 |
| Sep 8, 2025 | 8.12 | 8.25 | 8.12 | 8.22 | - | 1.56% | 18,477 |
| Sep 5, 2025 | 8.20 | 8.20 | 8.08 | 8.09 | - | -1.12% | 16,903 |
| Sep 4, 2025 | 7.90 | 8.19 | 7.86 | 8.19 | - | -0.37% | 7,116 |
| Sep 3, 2025 | 8.31 | 8.34 | 8.20 | 8.22 | - | -0.17% | 89,935 |
| Sep 2, 2025 | 8.64 | 8.64 | 8.19 | 8.23 | - | -5.62% | 31,720 |
| Sep 1, 2025 | 8.72 | 8.77 | 8.63 | 8.72 | - | -0.05% | 11,139 |
| Aug 29, 2025 | 8.93 | 8.93 | 8.60 | 8.72 | - | -2.53% | 13,428 |
| Aug 28, 2025 | 8.99 | 9.07 | 8.95 | 8.95 | - | 0.04% | 9,126 |
| Aug 27, 2025 | 9.16 | 9.16 | 8.95 | 8.95 | - | -1.00% | 2,959 |
| Aug 26, 2025 | 9.11 | 9.11 | 8.89 | 9.04 | - | -1.12% | 10,448 |
| Aug 25, 2025 | 9.09 | 9.24 | 9.08 | 9.14 | - | 0.57% | 34,282 |
| Aug 22, 2025 | 8.87 | 9.13 | 8.87 | 9.09 | - | 1.59% | 23,520 |
| Aug 21, 2025 | 8.96 | 8.96 | 8.84 | 8.94 | - | -0.31% | 13,739 |
| Aug 20, 2025 | 9.10 | 9.11 | 8.97 | 8.97 | - | -1.80% | 9,716 |
| Aug 19, 2025 | 8.96 | 9.17 | 8.91 | 9.14 | - | 1.85% | 25,297 |
| Aug 18, 2025 | 9.30 | 9.30 | 8.88 | 8.97 | - | -2.94% | 38,693 |
| Aug 15, 2025 | 9.12 | 9.28 | 9.00 | 9.24 | - | 2.64% | 69,015 |
| Aug 14, 2025 | 8.50 | 9.10 | 8.48 | 9.00 | - | 5.93% | 114,207 |
| Aug 13, 2025 | 8.03 | 8.55 | 7.82 | 8.50 | - | 7.03% | 180,134 |
| Aug 12, 2025 | 7.65 | 7.94 | 7.61 | 7.94 | - | 4.45% | 16,194 |
| Aug 11, 2025 | 7.83 | 7.83 | 7.59 | 7.60 | - | -2.14% | 3,576 |
| Aug 8, 2025 | 7.89 | 7.89 | 7.74 | 7.77 | - | -1.04% | 4,791 |
| Aug 7, 2025 | 7.82 | 8.02 | 7.82 | 7.85 | - | 1.13% | 24,905 |
| Aug 6, 2025 | 7.76 | 7.82 | 7.76 | 7.76 | - | 0.73% | 5,151 |
| Aug 5, 2025 | 7.78 | 7.78 | 7.70 | 7.71 | - | -0.23% | 3,113 |
| Aug 4, 2025 | 7.72 | 7.80 | 7.66 | 7.73 | - | 0.55% | 9,353 |
| Aug 1, 2025 | 7.88 | 7.88 | 7.62 | 7.68 | - | -3.93% | 9,967 |
| Jul 31, 2025 | 7.85 | 8.00 | 7.78 | 8.00 | - | 0.81% | 16,058 |
| Jul 30, 2025 | 7.94 | 7.95 | 7.88 | 7.93 | - | -0.82% | 15,628 |
| Jul 29, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | - | -0.72% | 3,830 |
| Jul 28, 2025 | 8.07 | 8.20 | 8.00 | 8.06 | - | 0.62% | 37,022 |
| Jul 25, 2025 | 7.94 | 8.04 | 7.94 | 8.01 | - | 0.63% | 11,440 |
| Jul 24, 2025 | 8.03 | 8.05 | 7.95 | 7.96 | - | -0.87% | 21,465 |
| Jul 23, 2025 | 7.93 | 8.06 | 7.93 | 8.03 | - | 1.62% | 54,772 |
| Jul 22, 2025 | 7.79 | 7.93 | 7.79 | 7.90 | - | 0.74% | 59,226 |
| Jul 21, 2025 | 7.76 | 8.00 | 7.76 | 7.84 | - | 1.87% | 31,324 |
| Jul 18, 2025 | 7.57 | 7.87 | 7.57 | 7.70 | - | 2.15% | 40,750 |
| Jul 17, 2025 | 7.57 | 7.58 | 7.39 | 7.54 | - | 0.45% | 20,112 |
| Jul 16, 2025 | 7.60 | 7.71 | 7.50 | 7.50 | - | -1.81% | 14,689 |
| Jul 15, 2025 | 7.64 | 7.71 | 7.60 | 7.64 | - | 0.29% | 14,125 |
| Jul 14, 2025 | 7.60 | 7.67 | 7.46 | 7.62 | - | -0.57% | 81,003 |
| Jul 11, 2025 | 7.75 | 7.85 | 7.66 | 7.66 | - | -1.29% | 99,271 |
| Jul 10, 2025 | 7.85 | 7.85 | 7.71 | 7.76 | - | -0.31% | 5,180 |
| Jul 9, 2025 | 7.68 | 7.87 | 7.63 | 7.79 | - | 1.12% | 10,072 |
| Jul 8, 2025 | 7.56 | 7.75 | 7.56 | 7.70 | - | 2.53% | 28,082 |
| Jul 7, 2025 | 7.49 | 7.63 | 7.49 | 7.51 | - | -0.50% | 20,902 |
| Jul 4, 2025 | 7.59 | 7.59 | 7.50 | 7.55 | - | -0.55% | 4,520 |
| Jul 3, 2025 | 7.65 | 7.66 | 7.40 | 7.59 | - | -0.26% | 52,269 |
| Jul 2, 2025 | 7.74 | 7.77 | 7.61 | 7.61 | - | -0.99% | 64,252 |