TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 9.04
+0.09 (1.05%)
Last updated: Jan 30, 2026, 5:11 PM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.96 | 9.18 | 8.96 | 9.04 | 9.04 | 1.05% | 21,720 |
| Jan 29, 2026 | 8.93 | 8.99 | 8.89 | 8.95 | 8.95 | 0.09% | 4,189 |
| Jan 28, 2026 | 9.06 | 9.06 | 8.89 | 8.94 | 8.94 | -1.24% | 21,441 |
| Jan 27, 2026 | 9.21 | 9.21 | 9.01 | 9.05 | 9.05 | -1.20% | 28,276 |
| Jan 26, 2026 | 9.12 | 9.23 | 9.01 | 9.16 | 9.16 | -0.33% | 130,290 |
| Jan 23, 2026 | 9.24 | 9.24 | 9.10 | 9.19 | 9.19 | -1.10% | 10,780 |
| Jan 22, 2026 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | 5.73% | 118,434 |
| Jan 21, 2026 | 8.73 | 8.94 | 8.70 | 8.79 | 8.79 | 1.57% | 4,142 |
| Jan 20, 2026 | 8.74 | 8.78 | 8.62 | 8.66 | 8.66 | -2.28% | 10,127 |
| Jan 19, 2026 | 8.72 | 8.97 | 8.68 | 8.86 | 8.86 | -1.97% | 11,287 |
| Jan 16, 2026 | 8.95 | 9.05 | 8.93 | 9.04 | 9.04 | 0.13% | 16,526 |
| Jan 15, 2026 | 9.06 | 9.07 | 8.95 | 9.02 | 9.02 | 0.22% | 7,710 |
| Jan 14, 2026 | 9.12 | 9.20 | 9.00 | 9.00 | 9.00 | -1.19% | 8,211 |
| Jan 13, 2026 | 9.24 | 9.24 | 9.10 | 9.11 | 9.11 | -1.24% | 8,238 |
| Jan 12, 2026 | 9.30 | 9.34 | 9.13 | 9.23 | 9.23 | -1.96% | 11,462 |
| Jan 9, 2026 | 9.35 | 9.49 | 9.30 | 9.41 | 9.41 | 1.07% | 34,210 |
| Jan 8, 2026 | 9.05 | 9.32 | 9.05 | 9.31 | 9.31 | 2.06% | 56,927 |
| Jan 7, 2026 | 9.23 | 9.25 | 8.96 | 9.12 | 9.12 | -1.41% | 22,039 |
| Jan 6, 2026 | 9.00 | 9.32 | 9.00 | 9.25 | 9.25 | 3.26% | 59,528 |
| Jan 5, 2026 | 8.95 | 9.06 | 8.88 | 8.96 | 8.96 | -0.75% | 26,071 |
| Jan 2, 2026 | 9.05 | 9.09 | 8.90 | 9.03 | 9.03 | 0.83% | 24,065 |
| Dec 30, 2025 | 8.86 | 8.98 | 8.86 | 8.95 | 8.95 | 1.06% | 45,565 |
| Dec 29, 2025 | 9.20 | 9.21 | 8.76 | 8.86 | 8.86 | -3.55% | 22,272 |
| Dec 23, 2025 | 9.43 | 9.43 | 9.19 | 9.19 | 9.19 | -2.77% | 17,147 |
| Dec 22, 2025 | 9.17 | 9.45 | 9.16 | 9.45 | 9.45 | 2.70% | 35,884 |
| Dec 19, 2025 | 9.07 | 9.21 | 9.07 | 9.20 | 9.20 | 0.99% | 47,536 |
| Dec 18, 2025 | 8.90 | 9.14 | 8.90 | 9.11 | 9.11 | 2.24% | 25,824 |
| Dec 17, 2025 | 8.90 | 9.01 | 8.89 | 8.91 | 8.91 | -0.65% | 32,620 |
| Dec 16, 2025 | 8.75 | 9.11 | 8.62 | 8.97 | 8.97 | 1.56% | 107,922 |
| Dec 15, 2025 | 8.25 | 8.83 | 8.21 | 8.83 | 8.83 | 7.87% | 64,903 |
| Dec 12, 2025 | 8.14 | 8.25 | 8.08 | 8.19 | 8.19 | 0.24% | 8,567 |
| Dec 11, 2025 | 8.01 | 8.17 | 7.84 | 8.17 | 8.17 | 0.54% | 36,005 |
| Dec 10, 2025 | 8.03 | 8.26 | 7.98 | 8.12 | 8.12 | -4.45% | 47,152 |
| Dec 9, 2025 | 8.33 | 8.50 | 8.18 | 8.50 | 8.50 | 2.36% | 10,972 |
| Dec 8, 2025 | 8.38 | 8.46 | 8.25 | 8.30 | 8.30 | 0.05% | 74,000 |
| Dec 5, 2025 | 8.25 | 8.36 | 8.24 | 8.30 | 8.30 | 1.05% | 9,756 |
| Dec 4, 2025 | 8.24 | 8.33 | 8.21 | 8.21 | 8.21 | 0.71% | 10,276 |
| Dec 3, 2025 | 8.15 | 8.23 | 8.15 | 8.16 | 8.16 | 0.30% | 8,595 |
| Dec 2, 2025 | 8.20 | 8.23 | 8.11 | 8.13 | 8.13 | -1.29% | 5,732 |
| 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 |