Travelzoo (FRA:TXM1)
Germany · Delayed Price · Currency is EUR 4.925
-0.495 (-9.13%)
At close: Mar 27, 2026
FRA:TXM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.24 | 5.24 | 4.88 | 4.88 | 4.88 | -9.96% | - |
| Mar 26, 2026 | 5.40 | 5.57 | 5.34 | 5.42 | 5.42 | -0.73% | - |
| Mar 25, 2026 | 5.17 | 5.49 | 5.17 | 5.46 | 5.46 | 4.20% | - |
| Mar 24, 2026 | 5.23 | 5.36 | 5.23 | 5.24 | 5.24 | -0.95% | - |
| Mar 23, 2026 | 5.26 | 5.38 | 5.26 | 5.29 | 5.29 | -0.38% | - |
| Mar 20, 2026 | 5.46 | 5.46 | 5.10 | 5.31 | 5.31 | -3.80% | - |
| Mar 19, 2026 | 5.46 | 5.60 | 5.39 | 5.52 | 5.52 | -0.18% | - |
| Mar 18, 2026 | 5.25 | 5.53 | 5.25 | 5.53 | 5.53 | 3.95% | - |
| Mar 17, 2026 | 5.38 | 5.43 | 5.32 | 5.32 | 5.32 | -2.21% | - |
| Mar 16, 2026 | 5.35 | 5.51 | 5.35 | 5.44 | 5.44 | 0.37% | - |
| Mar 13, 2026 | 5.33 | 5.46 | 5.32 | 5.42 | 5.42 | 0.74% | - |
| Mar 12, 2026 | 5.46 | 5.49 | 5.31 | 5.38 | 5.38 | -2.36% | - |
| Mar 11, 2026 | 5.31 | 5.58 | 5.31 | 5.51 | 5.51 | 1.47% | - |
| Mar 10, 2026 | 5.56 | 5.56 | 5.36 | 5.43 | 5.43 | -2.51% | - |
| Mar 9, 2026 | 5.67 | 5.67 | 5.38 | 5.57 | 5.57 | -2.62% | - |
| Mar 6, 2026 | 5.85 | 6.21 | 5.72 | 5.72 | 5.72 | -3.38% | - |
| Mar 5, 2026 | 5.26 | 6.05 | 5.26 | 5.92 | 5.92 | 10.65% | - |
| Mar 4, 2026 | 5.33 | 5.47 | 5.31 | 5.35 | 5.35 | -1.11% | - |
| Mar 3, 2026 | 5.38 | 5.42 | 5.27 | 5.41 | 5.41 | -1.10% | - |
| Mar 2, 2026 | 5.35 | 5.47 | 5.25 | 5.47 | 5.47 | 1.30% | - |
| Feb 27, 2026 | 5.45 | 5.45 | 5.20 | 5.40 | 5.40 | -3.05% | - |
| Feb 26, 2026 | 5.25 | 5.59 | 5.25 | 5.57 | 5.57 | 5.29% | - |
| Feb 25, 2026 | 4.55 | 5.29 | 4.55 | 5.29 | 5.29 | 14.50% | - |
| Feb 24, 2026 | 4.44 | 4.62 | 4.44 | 4.62 | 4.62 | 1.76% | - |
| Feb 23, 2026 | 4.43 | 4.64 | 4.43 | 4.54 | 4.54 | 0.11% | - |
| Feb 20, 2026 | 4.16 | 4.54 | 4.12 | 4.54 | 4.54 | 7.21% | - |
| Feb 19, 2026 | 4.67 | 4.67 | 4.17 | 4.23 | 4.23 | -10.48% | - |
| Feb 18, 2026 | 4.52 | 4.74 | 4.45 | 4.73 | 4.73 | 2.72% | - |
| Feb 17, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | - |
| Feb 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Feb 13, 2026 | 4.35 | 4.57 | 4.35 | 4.46 | 4.46 | 0.90% | - |
| Feb 12, 2026 | 4.46 | 4.50 | 4.39 | 4.42 | 4.42 | -2.64% | - |
| Feb 11, 2026 | 4.50 | 4.57 | 4.38 | 4.54 | 4.54 | -0.87% | - |
| Feb 10, 2026 | 4.38 | 4.64 | 4.38 | 4.58 | 4.58 | 2.35% | - |
| Feb 9, 2026 | 4.60 | 4.83 | 4.48 | 4.48 | 4.48 | -4.18% | 500 |
| Feb 6, 2026 | 4.42 | 4.67 | 4.42 | 4.67 | 4.67 | 3.78% | - |
| Feb 5, 2026 | 4.60 | 4.64 | 4.50 | 4.50 | 4.50 | -3.95% | - |
| Feb 4, 2026 | 4.59 | 4.74 | 4.59 | 4.69 | 4.69 | 0.11% | - |
| Feb 3, 2026 | 4.89 | 4.89 | 4.65 | 4.68 | 4.68 | -5.65% | - |
| Feb 2, 2026 | 4.79 | 5.08 | 4.79 | 4.96 | 4.96 | 1.95% | - |
| Jan 30, 2026 | 4.82 | 4.87 | 4.75 | 4.87 | 4.87 | -0.61% | - |
| Jan 29, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 2.30% | - |
| Jan 28, 2026 | 4.89 | 4.96 | 4.79 | 4.79 | 4.79 | -3.33% | - |
| Jan 27, 2026 | 4.70 | 4.95 | 4.65 | 4.95 | 4.95 | 3.23% | - |
| Jan 26, 2026 | 4.81 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Jan 23, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -3.45% | - |
| Jan 22, 2026 | 4.86 | 5.16 | 4.86 | 5.07 | 5.07 | 2.32% | - |
| Jan 21, 2026 | 4.76 | 5.03 | 4.76 | 4.96 | 4.96 | 2.38% | - |
| Jan 20, 2026 | 4.91 | 4.94 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Jan 19, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -2.78% | - |