TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 6.66
-0.14 (-2.06%)
At close: Mar 27, 2026
FRA:TUI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.79 | 6.79 | 6.66 | 6.66 | 6.66 | -2.06% | 24,227 |
| Mar 26, 2026 | 6.87 | 6.87 | 6.77 | 6.80 | 6.80 | -0.50% | 4,944 |
| Mar 25, 2026 | 6.88 | 6.92 | 6.83 | 6.83 | 6.83 | -0.09% | 9,210 |
| Mar 24, 2026 | 6.81 | 6.88 | 6.73 | 6.84 | 6.84 | -0.35% | 6,270 |
| Mar 23, 2026 | 6.45 | 7.00 | 6.39 | 6.86 | 6.86 | 4.51% | 30,291 |
| Mar 20, 2026 | 6.75 | 6.79 | 6.50 | 6.57 | 6.57 | -0.88% | 6,890 |
| Mar 19, 2026 | 6.73 | 6.73 | 6.58 | 6.63 | 6.63 | -4.28% | 26,018 |
| Mar 18, 2026 | 6.98 | 6.98 | 6.83 | 6.92 | 6.92 | 0.12% | 28,216 |
| Mar 17, 2026 | 6.75 | 6.91 | 6.73 | 6.91 | 6.91 | 0.93% | 21,418 |
| Mar 16, 2026 | 6.72 | 6.88 | 6.63 | 6.85 | 6.85 | 2.95% | 21,755 |
| Mar 13, 2026 | 6.73 | 6.73 | 6.59 | 6.65 | 6.65 | -1.97% | 24,085 |
| Mar 12, 2026 | 7.03 | 7.03 | 6.61 | 6.79 | 6.79 | -4.10% | 77,109 |
| Mar 11, 2026 | 7.09 | 7.13 | 7.06 | 7.08 | 7.08 | -1.06% | 11,171 |
| Mar 10, 2026 | 7.20 | 7.28 | 7.07 | 7.15 | 7.15 | -0.91% | 40,495 |
| Mar 9, 2026 | 7.00 | 7.22 | 6.88 | 7.22 | 7.22 | -0.99% | 72,007 |
| Mar 6, 2026 | 7.32 | 7.44 | 7.22 | 7.29 | 7.29 | -2.20% | 44,715 |
| Mar 5, 2026 | 7.48 | 7.55 | 7.36 | 7.46 | 7.46 | -1.48% | 8,148 |
| Mar 4, 2026 | 7.18 | 7.59 | 7.17 | 7.57 | 7.57 | 4.19% | 60,440 |
| Mar 3, 2026 | 7.27 | 7.27 | 6.92 | 7.26 | 7.26 | -1.84% | 71,058 |
| Mar 2, 2026 | 7.16 | 7.58 | 7.16 | 7.40 | 7.40 | -7.91% | 150,173 |
| Feb 27, 2026 | 8.10 | 8.12 | 7.94 | 8.04 | 8.04 | -1.25% | 9,664 |
| Feb 26, 2026 | 7.87 | 8.17 | 7.87 | 8.14 | 8.14 | 3.06% | 9,732 |
| Feb 25, 2026 | 7.91 | 7.95 | 7.83 | 7.90 | 7.90 | -0.78% | 9,828 |
| Feb 24, 2026 | 7.98 | 8.00 | 7.85 | 7.96 | 7.96 | -0.30% | 32,080 |
| Feb 23, 2026 | 8.11 | 8.18 | 7.89 | 7.98 | 7.98 | -2.25% | 8,320 |
| 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 |