TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 6.44
-0.24 (-3.59%)
Last updated: Apr 24, 2026, 10:32 AM CET
FRA:TUI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | - | -0.89% | - |
| Apr 22, 2026 | 7.16 | 7.16 | 6.91 | 6.98 | 6.98 | -3.41% | 20,408 |
| Apr 21, 2026 | 7.28 | 7.35 | 7.22 | 7.22 | 7.22 | -1.31% | 5,085 |
| Apr 20, 2026 | 7.22 | 7.32 | 7.22 | 7.32 | 7.32 | -3.05% | 19,926 |
| Apr 17, 2026 | 7.18 | 7.59 | 7.13 | 7.55 | 7.55 | 5.13% | 40,874 |
| Apr 16, 2026 | 7.28 | 7.34 | 7.18 | 7.18 | 7.18 | -1.67% | 5,415 |
| Apr 15, 2026 | 7.33 | 7.33 | 7.23 | 7.30 | 7.30 | -0.35% | 3,411 |
| Apr 14, 2026 | 7.21 | 7.33 | 7.21 | 7.33 | 7.33 | 2.29% | 11,089 |
| Apr 13, 2026 | 6.92 | 7.18 | 6.92 | 7.16 | 7.16 | -1.32% | 21,421 |
| Apr 10, 2026 | 7.16 | 7.35 | 7.16 | 7.26 | 7.26 | 0.86% | 52,413 |
| Apr 9, 2026 | 7.08 | 7.26 | 6.99 | 7.20 | 7.20 | -0.44% | 5,137 |
| Apr 8, 2026 | 7.20 | 7.45 | 7.18 | 7.23 | 7.23 | 10.35% | 63,568 |
| Apr 7, 2026 | 6.75 | 6.79 | 6.50 | 6.55 | 6.55 | -2.96% | 26,280 |
| Apr 2, 2026 | 6.70 | 6.81 | 6.70 | 6.75 | 6.75 | -2.14% | 7,463 |
| Apr 1, 2026 | 6.88 | 6.97 | 6.88 | 6.90 | 6.90 | 1.53% | 17,664 |
| Mar 31, 2026 | 6.59 | 6.80 | 6.54 | 6.80 | 6.80 | 3.85% | 5,976 |
| Mar 30, 2026 | 6.61 | 6.61 | 6.48 | 6.54 | 6.54 | -1.74% | 4,347 |
| 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 |