TUI AG (FRA:TUI1)
Germany · Delayed Price · Currency is EUR 6.46
-0.17 (-2.62%)
At close: Sep 18, 2026
FRA:TUI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 7.20 | 7.23 | 7.20 | 7.20 | 7.20 | -0.14% | 1,480 |
| Aug 13, 2026 | 7.28 | 7.28 | 7.17 | 7.21 | 7.21 | -1.45% | 333 |
| Aug 12, 2026 | 7.21 | 7.36 | 7.16 | 7.32 | 7.32 | -0.46% | 34,534 |
| Aug 11, 2026 | 7.54 | 7.56 | 7.35 | 7.35 | 7.35 | -2.18% | 6,329 |
| Aug 10, 2026 | 7.71 | 7.71 | 7.51 | 7.51 | 7.51 | -3.67% | 5,459 |
| Aug 7, 2026 | 7.68 | 7.80 | 7.66 | 7.80 | 7.80 | 1.14% | 20,600 |
| Aug 6, 2026 | 7.78 | 7.81 | 7.71 | 7.71 | 7.71 | -0.82% | 2,785 |
| Aug 5, 2026 | 7.75 | 7.82 | 7.70 | 7.78 | 7.78 | 0.75% | 12,958 |
| Aug 4, 2026 | 7.70 | 7.72 | 7.57 | 7.72 | 7.72 | -0.90% | 51,750 |
| Aug 3, 2026 | 7.69 | 7.88 | 7.69 | 7.79 | 7.79 | 3.21% | 28,503 |
| Jul 31, 2026 | 7.47 | 7.55 | 7.47 | 7.55 | 7.55 | 0.24% | 1,494 |
| Jul 30, 2026 | 7.33 | 7.53 | 7.33 | 7.53 | 7.53 | 3.38% | 2,015 |
| Jul 29, 2026 | 7.18 | 7.40 | 7.18 | 7.28 | 7.28 | 0.03% | 11,045 |
| Jul 28, 2026 | 7.16 | 7.36 | 7.16 | 7.28 | 7.28 | 1.85% | 14,220 |
| Jul 27, 2026 | 7.02 | 7.22 | 7.02 | 7.15 | 7.15 | 4.23% | 20,336 |
| Jul 24, 2026 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | 3.60% | 2,700 |
| Jul 23, 2026 | 6.75 | 6.77 | 6.62 | 6.62 | 6.62 | -2.76% | 7,915 |
| Jul 22, 2026 | 6.82 | 6.86 | 6.72 | 6.81 | 6.81 | -0.44% | 2,014 |
| Jul 21, 2026 | 6.88 | 6.88 | 6.78 | 6.84 | 6.84 | -2.09% | 13,380 |
| Jul 20, 2026 | 6.97 | 6.99 | 6.97 | 6.98 | 6.98 | -0.54% | 1,130 |
| 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 |