TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 7.02
-0.07 (-0.96%)
At close: Jul 17, 2026
FRA:TUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.05 | 7.05 | 6.98 | 7.02 | 7.02 | -0.96% | 5,590 |
| Jul 16, 2026 | 7.10 | 7.16 | 7.09 | 7.09 | 7.09 | -0.14% | 1,020 |
| Jul 15, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.63% | 3,458 |
| Jul 14, 2026 | 6.94 | 6.99 | 6.92 | 6.99 | 6.99 | -0.77% | 8,550 |
| Jul 13, 2026 | 7.00 | 7.08 | 7.00 | 7.04 | 7.04 | -1.40% | 14,893 |
| Jul 10, 2026 | 7.05 | 7.19 | 7.05 | 7.14 | 7.14 | 0.85% | 1,700 |
| Jul 9, 2026 | 7.09 | 7.09 | 6.91 | 7.08 | 7.08 | 0.40% | 4,357 |
| Jul 8, 2026 | 7.10 | 7.22 | 7.00 | 7.05 | 7.05 | -1.62% | 8,645 |
| Jul 7, 2026 | 7.21 | 7.33 | 7.13 | 7.17 | 7.17 | -1.48% | 2,720 |
| Jul 6, 2026 | 7.19 | 7.46 | 7.19 | 7.28 | 7.28 | 1.08% | 11,015 |
| Jul 3, 2026 | 7.23 | 7.24 | 7.20 | 7.20 | 7.20 | -0.03% | 6,168 |
| Jul 2, 2026 | 7.17 | 7.22 | 7.13 | 7.20 | 7.20 | 0.95% | 2,928 |
| Jul 1, 2026 | 7.28 | 7.28 | 7.07 | 7.13 | 7.13 | -1.14% | 8,423 |
| Jun 30, 2026 | 7.30 | 7.31 | 7.19 | 7.21 | 7.21 | -1.90% | 17,430 |
| Jun 29, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.30% | 10,675 |
| Jun 26, 2026 | 7.59 | 7.65 | 7.37 | 7.38 | 7.38 | -3.66% | 6,704 |
| Jun 25, 2026 | 7.37 | 7.77 | 7.37 | 7.66 | 7.66 | 4.53% | 49,435 |
| Jun 24, 2026 | 7.21 | 7.40 | 7.14 | 7.32 | 7.32 | 1.30% | 3,159 |
| Jun 23, 2026 | 7.13 | 7.25 | 7.13 | 7.23 | 7.23 | 0.70% | 2,859 |
| Jun 22, 2026 | 7.15 | 7.23 | 7.15 | 7.18 | 7.18 | 0.31% | 3,946 |
| Jun 19, 2026 | 7.31 | 7.31 | 7.12 | 7.16 | 7.16 | -2.96% | 5,195 |
| Jun 18, 2026 | 7.33 | 7.39 | 7.26 | 7.38 | 7.38 | 1.12% | 9,610 |
| Jun 17, 2026 | 7.29 | 7.40 | 7.29 | 7.29 | 7.29 | -0.03% | 4,292 |
| Jun 16, 2026 | 7.35 | 7.40 | 7.26 | 7.30 | 7.30 | -0.87% | 19,293 |
| Jun 15, 2026 | 7.40 | 7.73 | 7.35 | 7.36 | 7.36 | 3.81% | 79,998 |
| Jun 12, 2026 | 6.72 | 7.10 | 6.68 | 7.09 | 7.09 | 5.26% | 25,846 |
| Jun 11, 2026 | 6.53 | 6.74 | 6.45 | 6.74 | 6.74 | 3.03% | 27,709 |
| Jun 10, 2026 | 6.68 | 6.68 | 6.50 | 6.54 | 6.54 | -2.18% | 8,000 |
| Jun 9, 2026 | 6.73 | 6.82 | 6.60 | 6.68 | 6.68 | -1.39% | 10,182 |
| Jun 8, 2026 | 6.70 | 6.82 | 6.62 | 6.78 | 6.78 | -1.05% | 17,852 |
| Jun 5, 2026 | 6.90 | 6.96 | 6.85 | 6.85 | 6.85 | -0.15% | 3,781 |
| Jun 4, 2026 | 6.80 | 6.98 | 6.80 | 6.86 | 6.86 | 0.91% | 12,199 |
| Jun 3, 2026 | 6.81 | 6.86 | 6.78 | 6.80 | 6.80 | -0.76% | 3,815 |
| Jun 2, 2026 | 6.93 | 6.98 | 6.83 | 6.85 | 6.85 | -1.97% | 10,032 |
| Jun 1, 2026 | 7.11 | 7.11 | 6.80 | 6.99 | 6.99 | -1.77% | 19,509 |
| May 29, 2026 | 6.92 | 7.21 | 6.92 | 7.11 | 7.11 | 2.74% | 20,145 |
| May 28, 2026 | 6.82 | 6.93 | 6.77 | 6.92 | 6.92 | -0.14% | 4,490 |
| May 27, 2026 | 6.75 | 6.99 | 6.75 | 6.93 | 6.93 | 2.76% | 2,833 |
| May 26, 2026 | 6.78 | 6.81 | 6.71 | 6.75 | 6.75 | -2.20% | 4,108 |
| May 25, 2026 | 6.87 | 6.90 | 6.85 | 6.90 | 6.90 | 4.36% | 3,145 |
| May 22, 2026 | 6.62 | 6.62 | 6.51 | 6.61 | 6.61 | 0.33% | 11,241 |
| May 21, 2026 | 6.53 | 6.66 | 6.50 | 6.59 | 6.59 | 1.17% | 6,609 |
| May 20, 2026 | 6.33 | 6.56 | 6.33 | 6.51 | 6.51 | 2.00% | 5,664 |
| May 19, 2026 | 6.44 | 6.50 | 6.32 | 6.39 | 6.39 | -0.87% | 5,848 |
| May 18, 2026 | 6.42 | 6.50 | 6.24 | 6.44 | 6.44 | 0.66% | 53,161 |
| May 15, 2026 | 6.42 | 6.45 | 6.36 | 6.40 | 6.40 | -1.17% | 6,073 |
| May 14, 2026 | 6.54 | 6.54 | 6.44 | 6.48 | 6.48 | -0.83% | 10,944 |
| May 13, 2026 | 6.57 | 6.57 | 6.40 | 6.53 | 6.53 | 1.84% | 30,670 |
| May 12, 2026 | 6.55 | 6.55 | 6.41 | 6.41 | 6.41 | -2.64% | 3,804 |
| May 11, 2026 | 6.58 | 6.64 | 6.54 | 6.59 | 6.59 | -0.81% | 14,846 |