TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 6.57
-0.18 (-2.64%)
At close: Oct 23, 2026
FRA:TUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.75 | 6.75 | 6.56 | 6.57 | 6.57 | -2.64% | 2,634 |
| Oct 22, 2026 | 6.79 | 6.86 | 6.75 | 6.75 | 6.75 | -2.49% | 6,531 |
| Oct 21, 2026 | 6.78 | 6.93 | 6.78 | 6.92 | 6.92 | 1.02% | 3,155 |
| Oct 20, 2026 | 6.69 | 6.94 | 6.69 | 6.85 | 6.85 | 1.96% | 3,757 |
| Oct 19, 2026 | 6.75 | 6.75 | 6.63 | 6.72 | 6.72 | 0.27% | 5,099 |
| Oct 16, 2026 | 6.69 | 6.80 | 6.68 | 6.70 | 6.70 | 0.45% | 7,879 |
| Oct 15, 2026 | 6.55 | 6.69 | 6.55 | 6.67 | 6.67 | 1.24% | 788 |
| Oct 14, 2026 | 6.67 | 6.72 | 6.59 | 6.59 | 6.59 | -1.38% | 20,276 |
| Oct 13, 2026 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | 0.45% | 2,505 |
| Oct 12, 2026 | 6.76 | 6.76 | 6.62 | 6.65 | 6.65 | -1.48% | 8,964 |
| Oct 9, 2026 | 6.65 | 6.77 | 6.65 | 6.75 | 6.75 | 1.53% | 1,965 |
| Oct 8, 2026 | 6.76 | 6.76 | 6.65 | 6.65 | 6.65 | -2.35% | 3,350 |
| Oct 7, 2026 | 6.86 | 6.95 | 6.78 | 6.81 | 6.81 | -1.48% | 2,191 |
| Oct 6, 2026 | 6.71 | 6.91 | 6.71 | 6.91 | 6.91 | 3.10% | 1,100 |
| Oct 5, 2026 | 6.86 | 6.87 | 6.70 | 6.70 | 6.70 | -1.09% | 6,143 |
| Oct 2, 2026 | 6.80 | 6.86 | 6.75 | 6.78 | 6.78 | -0.65% | 6,870 |
| Oct 1, 2026 | 6.85 | 6.90 | 6.79 | 6.82 | 6.82 | -0.81% | 950 |
| Sep 30, 2026 | 6.86 | 6.97 | 6.86 | 6.88 | 6.88 | 0.97% | 5,074 |
| Sep 29, 2026 | 6.63 | 6.87 | 6.63 | 6.81 | 6.81 | 2.56% | 4,057 |
| Sep 28, 2026 | 6.60 | 6.66 | 6.59 | 6.64 | 6.64 | 0.91% | 5,748 |
| Sep 25, 2026 | 6.54 | 6.63 | 6.54 | 6.58 | 6.58 | 0.64% | 1,471 |
| Sep 24, 2026 | 6.54 | 6.54 | 6.42 | 6.54 | 6.54 | 0.43% | 10,404 |
| Sep 23, 2026 | 6.60 | 6.60 | 6.49 | 6.51 | 6.51 | -0.94% | 8,938 |
| Sep 22, 2026 | 6.55 | 6.70 | 6.42 | 6.57 | 6.57 | -0.27% | 13,539 |
| Sep 21, 2026 | 6.51 | 6.61 | 6.47 | 6.59 | 6.59 | 2.04% | 2,124 |
| Sep 18, 2026 | 6.60 | 6.60 | 6.40 | 6.46 | 6.46 | -2.62% | 7,426 |
| Sep 17, 2026 | 6.55 | 6.64 | 6.53 | 6.63 | 6.63 | 1.50% | 14,154 |
| Sep 16, 2026 | 6.50 | 6.54 | 6.47 | 6.53 | 6.53 | 0.21% | 10,996 |
| Sep 15, 2026 | 6.63 | 6.63 | 6.52 | 6.52 | 6.52 | -2.25% | 5,515 |
| Sep 14, 2026 | 6.65 | 6.67 | 6.57 | 6.67 | 6.67 | -0.92% | 2,217 |
| Sep 11, 2026 | 6.78 | 6.78 | 6.65 | 6.73 | 6.73 | -0.33% | 4,169 |
| Sep 10, 2026 | 6.83 | 6.83 | 6.73 | 6.75 | 6.75 | -0.68% | 4,500 |
| Sep 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.76% | 2,040 |
| Sep 8, 2026 | 6.80 | 6.89 | 6.79 | 6.85 | 6.85 | -0.06% | 1,608 |
| Sep 7, 2026 | 6.90 | 6.90 | 6.83 | 6.86 | 6.86 | -0.75% | 3,787 |
| Sep 4, 2026 | 6.81 | 6.91 | 6.81 | 6.91 | 6.91 | 1.56% | 2,255 |
| Sep 3, 2026 | 6.84 | 6.86 | 6.78 | 6.80 | 6.80 | -0.38% | 2,906 |
| Sep 2, 2026 | 6.86 | 6.90 | 6.83 | 6.83 | 6.83 | -0.61% | 3,964 |
| Sep 1, 2026 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | -3.10% | 3,586 |
| Aug 31, 2026 | 7.15 | 7.15 | 7.06 | 7.09 | 7.09 | -1.25% | 2,590 |
| Aug 28, 2026 | 7.18 | 7.20 | 7.17 | 7.18 | 7.18 | -0.14% | 3,781 |
| Aug 27, 2026 | 7.25 | 7.26 | 7.18 | 7.19 | 7.19 | -1.99% | 7,692 |
| Aug 26, 2026 | 7.12 | 7.34 | 7.12 | 7.34 | 7.34 | 3.21% | 3,944 |
| Aug 25, 2026 | 7.02 | 7.14 | 7.02 | 7.11 | 7.11 | 0.77% | 11,255 |
| Aug 24, 2026 | 7.00 | 7.05 | 6.93 | 7.05 | 7.05 | 1.67% | 4,797 |
| Aug 21, 2026 | 6.96 | 6.96 | 6.90 | 6.94 | 6.94 | 0.23% | 12,115 |
| Aug 20, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -1.51% | 2,899 |
| Aug 19, 2026 | 7.08 | 7.10 | 7.01 | 7.03 | 7.03 | -0.23% | 8,264 |
| Aug 18, 2026 | 7.11 | 7.11 | 7.04 | 7.04 | 7.04 | -1.37% | 3,505 |
| Aug 17, 2026 | 7.21 | 7.21 | 7.10 | 7.14 | 7.14 | -0.81% | 3,844 |