TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 7.53
+0.02 (0.21%)
Last updated: Oct 22, 2025, 5:46 PM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 107,538 |
| 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% | 91,735 |
| Sep 24, 2025 | 8.17 | 8.18 | 7.98 | 8.00 | 8.00 | -2.22% | 158,080 |
| Sep 23, 2025 | 8.06 | 8.20 | 8.06 | 8.18 | 8.18 | 3.68% | 8,156 |
| Sep 22, 2025 | 7.99 | 7.99 | 7.85 | 7.89 | 7.89 | -0.95% | 6,477 |
| Sep 19, 2025 | 8.06 | 8.11 | 7.94 | 7.97 | 7.97 | -0.18% | 6,506 |
| Sep 18, 2025 | 7.96 | 8.20 | 7.79 | 7.98 | 7.98 | 1.19% | 21,474 |
| Sep 17, 2025 | 7.94 | 7.94 | 7.84 | 7.89 | 7.89 | -0.55% | 967 |
| Sep 16, 2025 | 8.05 | 8.05 | 7.87 | 7.93 | 7.93 | -1.15% | 7,147 |
| Sep 15, 2025 | 8.05 | 8.11 | 7.99 | 8.02 | 8.02 | -0.27% | 5,032 |
| Sep 12, 2025 | 8.08 | 8.14 | 8.00 | 8.04 | 8.04 | -0.59% | 5,739 |
| Sep 11, 2025 | 8.06 | 8.12 | 8.05 | 8.09 | 8.09 | -0.47% | 9,025 |
| Sep 10, 2025 | 8.26 | 8.27 | 8.06 | 8.13 | 8.13 | -1.79% | 6,472 |
| Sep 9, 2025 | 8.19 | 8.31 | 8.19 | 8.28 | 8.28 | 0.71% | 4,574 |
| Sep 8, 2025 | 8.12 | 8.25 | 8.12 | 8.22 | 8.22 | 1.56% | 18,477 |
| Sep 5, 2025 | 8.20 | 8.20 | 8.08 | 8.09 | 8.09 | -1.12% | 16,903 |
| Sep 4, 2025 | 7.90 | 8.19 | 7.86 | 8.19 | 8.19 | -0.37% | 7,116 |
| Sep 3, 2025 | 8.31 | 8.34 | 8.20 | 8.22 | 8.22 | -0.17% | 89,935 |
| Sep 2, 2025 | 8.64 | 8.64 | 8.19 | 8.23 | 8.23 | -5.62% | 31,720 |
| Sep 1, 2025 | 8.72 | 8.77 | 8.63 | 8.72 | 8.72 | -0.05% | 11,139 |
| Aug 29, 2025 | 8.93 | 8.93 | 8.60 | 8.72 | 8.72 | -2.53% | 13,428 |
| Aug 28, 2025 | 8.99 | 9.07 | 8.95 | 8.95 | 8.95 | 0.04% | 9,126 |
| Aug 27, 2025 | 9.16 | 9.16 | 8.95 | 8.95 | 8.95 | -1.00% | 2,959 |
| Aug 26, 2025 | 9.11 | 9.11 | 8.89 | 9.04 | 9.04 | -1.12% | 10,448 |
| Aug 25, 2025 | 9.09 | 9.24 | 9.08 | 9.14 | 9.14 | 0.57% | 34,282 |
| Aug 22, 2025 | 8.87 | 9.13 | 8.87 | 9.09 | 9.09 | 1.59% | 23,520 |
| Aug 21, 2025 | 8.96 | 8.96 | 8.84 | 8.94 | 8.94 | -0.31% | 13,739 |
| Aug 20, 2025 | 9.10 | 9.11 | 8.97 | 8.97 | 8.97 | -1.80% | 9,716 |
| Aug 19, 2025 | 8.96 | 9.17 | 8.91 | 9.14 | 9.14 | 1.85% | 25,297 |
| Aug 18, 2025 | 9.30 | 9.30 | 8.88 | 8.97 | 8.97 | -2.94% | 38,693 |
| Aug 15, 2025 | 9.12 | 9.28 | 9.00 | 9.24 | 9.24 | 2.64% | 69,015 |