TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 8.24
+0.02 (0.22%)
Last updated: Dec 1, 2025, 8:01 PM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.16 | 8.24 | 8.00 | 8.24 | 8.24 | 0.22% | 7,498 |
| Nov 28, 2025 | 8.23 | 8.29 | 8.22 | 8.22 | 8.22 | 0.64% | 20,858 |
| Nov 27, 2025 | 7.93 | 8.20 | 7.93 | 8.17 | 8.17 | 3.21% | 21,384 |
| Nov 26, 2025 | 7.85 | 7.95 | 7.85 | 7.91 | 7.91 | 1.44% | 13,157 |
| Nov 25, 2025 | 7.66 | 7.83 | 7.56 | 7.80 | 7.80 | 0.62% | 3,435 |
| Nov 24, 2025 | 7.57 | 7.75 | 7.57 | 7.75 | 7.75 | 2.70% | 8,355 |
| Nov 21, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | 3.77% | 16,244 |
| Nov 20, 2025 | 7.66 | 7.66 | 7.21 | 7.28 | 7.28 | -3.58% | 18,085 |
| Nov 19, 2025 | 7.28 | 7.59 | 7.17 | 7.55 | 7.55 | 2.89% | 27,692 |
| Nov 18, 2025 | 7.29 | 7.38 | 7.27 | 7.33 | 7.33 | -3.50% | 8,566 |
| Nov 17, 2025 | 7.73 | 7.73 | 7.60 | 7.60 | 7.60 | -2.24% | 4,935 |
| Nov 14, 2025 | 7.81 | 7.86 | 7.64 | 7.77 | 7.77 | 0.54% | 8,185 |
| Nov 13, 2025 | 7.70 | 7.90 | 7.70 | 7.73 | 7.73 | 1.07% | 10,723 |
| Nov 12, 2025 | 7.27 | 7.65 | 7.27 | 7.65 | 7.65 | 5.08% | 17,853 |
| Nov 11, 2025 | 7.18 | 7.28 | 7.17 | 7.28 | 7.28 | 1.17% | 10,344 |
| Nov 10, 2025 | 7.13 | 7.25 | 7.12 | 7.20 | 7.20 | 1.78% | 10,299 |
| Nov 7, 2025 | 7.00 | 7.09 | 6.98 | 7.07 | 7.07 | 1.00% | 5,589 |
| Nov 6, 2025 | 7.07 | 7.10 | 6.98 | 7.00 | 7.00 | -1.35% | 8,200 |
| Nov 5, 2025 | 7.04 | 7.10 | 7.00 | 7.10 | 7.10 | 0.37% | 4,136 |
| Nov 4, 2025 | 7.34 | 7.35 | 7.00 | 7.07 | 7.07 | -4.43% | 14,315 |
| Nov 3, 2025 | 7.37 | 7.46 | 7.33 | 7.40 | 7.40 | 0.05% | 7,620 |
| Oct 31, 2025 | 7.39 | 7.39 | 7.29 | 7.39 | 7.39 | 0.71% | 2,683 |
| Oct 30, 2025 | 7.37 | 7.38 | 7.33 | 7.34 | 7.34 | 0.47% | 16,101 |
| Oct 29, 2025 | 7.37 | 7.37 | 7.31 | 7.31 | 7.31 | -1.11% | 2,035 |
| Oct 28, 2025 | 7.43 | 7.51 | 7.36 | 7.39 | 7.39 | -0.94% | 18,461 |
| Oct 27, 2025 | 7.47 | 7.47 | 7.35 | 7.46 | 7.46 | 1.47% | 4,086 |
| Oct 24, 2025 | 7.41 | 7.41 | 7.34 | 7.35 | 7.35 | -0.05% | 7,068 |
| Oct 23, 2025 | 7.49 | 7.51 | 7.36 | 7.36 | 7.36 | -2.34% | 4,260 |
| Oct 22, 2025 | 7.48 | 7.62 | 7.48 | 7.53 | 7.53 | 0.21% | 2,738 |
| Oct 21, 2025 | 7.46 | 7.52 | 7.40 | 7.52 | 7.52 | 0.37% | 4,464 |
| Oct 20, 2025 | 7.46 | 7.49 | 7.34 | 7.49 | 7.49 | 1.41% | 6,180 |
| Oct 17, 2025 | 7.37 | 7.46 | 7.35 | 7.38 | 7.38 | 0.11% | 6,964 |
| Oct 16, 2025 | 7.61 | 7.61 | 7.38 | 7.38 | 7.38 | -2.92% | 9,525 |
| Oct 15, 2025 | 7.76 | 7.81 | 7.55 | 7.60 | 7.60 | -2.69% | 59,639 |
| Oct 14, 2025 | 7.78 | 7.81 | 7.67 | 7.81 | 7.81 | 0.72% | 14,409 |
| Oct 13, 2025 | 7.66 | 7.75 | 7.62 | 7.75 | 7.75 | 1.60% | 21,171 |
| Oct 10, 2025 | 7.78 | 7.80 | 7.59 | 7.63 | 7.63 | -2.45% | 9,896 |
| Oct 9, 2025 | 7.77 | 7.90 | 7.77 | 7.82 | 7.82 | 0.80% | 3,461 |
| Oct 8, 2025 | 7.70 | 7.76 | 7.68 | 7.76 | 7.76 | 1.57% | 7,839 |
| Oct 7, 2025 | 7.70 | 7.75 | 7.64 | 7.64 | 7.64 | -1.04% | 2,633 |
| Oct 6, 2025 | 7.76 | 7.76 | 7.63 | 7.72 | 7.72 | -0.52% | 5,200 |
| Oct 3, 2025 | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | 1.31% | 19,912 |
| Oct 2, 2025 | 7.75 | 7.75 | 7.59 | 7.66 | 7.66 | -1.31% | 13,164 |
| Oct 1, 2025 | 7.71 | 7.76 | 7.67 | 7.76 | 7.76 | -0.28% | 9,687 |
| Sep 30, 2025 | 7.83 | 7.83 | 7.72 | 7.78 | 7.78 | -0.97% | 11,579 |
| Sep 29, 2025 | 7.91 | 7.97 | 7.82 | 7.86 | 7.86 | -0.25% | 16,141 |
| Sep 26, 2025 | 7.98 | 7.98 | 7.81 | 7.88 | 7.88 | -0.56% | 41,028 |
| Sep 25, 2025 | 7.99 | 8.00 | 7.89 | 7.92 | 7.92 | -0.93% | 7,548 |
| Sep 24, 2025 | 8.17 | 8.18 | 7.98 | 8.00 | 8.00 | -2.22% | 15,107 |
| Sep 23, 2025 | 8.06 | 8.20 | 8.06 | 8.18 | 8.18 | 3.68% | 8,156 |