Travelzoo (FRA:TXM1)
Germany · Delayed Price · Currency is EUR 4.425
-0.110 (-2.43%)
Last updated: Feb 23, 2026, 8:10 AM CET
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.09 | 5.16 | 5.04 | 5.04 | 5.04 | -2.33% | - |
| Jan 15, 2026 | 5.21 | 5.46 | 5.16 | 5.16 | 5.16 | -2.09% | 4,543 |
| Jan 14, 2026 | 5.33 | 5.35 | 5.21 | 5.27 | 5.27 | -2.04% | - |
| Jan 13, 2026 | 5.44 | 5.53 | 5.38 | 5.38 | 5.38 | -2.71% | - |
| Jan 12, 2026 | 5.51 | 5.56 | 5.51 | 5.53 | 5.53 | -1.43% | - |
| Jan 9, 2026 | 5.59 | 5.69 | 5.57 | 5.61 | 5.61 | -0.88% | - |
| Jan 8, 2026 | 5.63 | 5.76 | 5.60 | 5.66 | 5.66 | -0.53% | - |
| Jan 7, 2026 | 5.71 | 5.79 | 5.69 | 5.69 | 5.69 | -1.73% | - |
| Jan 6, 2026 | 5.89 | 5.92 | 5.78 | 5.79 | 5.79 | -3.18% | - |
| Jan 5, 2026 | 5.78 | 6.12 | 5.78 | 5.98 | 5.98 | 2.75% | - |
| Jan 2, 2026 | 5.91 | 5.97 | 5.80 | 5.82 | 5.82 | -1.52% | - |
| Dec 30, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.34% | - |
| Dec 29, 2025 | 5.81 | 6.07 | 5.76 | 5.99 | 5.99 | 1.70% | 50 |
| Dec 23, 2025 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | -0.84% | - |
| Dec 22, 2025 | 5.98 | 6.06 | 5.94 | 5.94 | 5.94 | -2.30% | - |
| Dec 19, 2025 | 6.21 | 6.24 | 6.08 | 6.08 | 6.08 | -3.18% | - |
| Dec 18, 2025 | 6.18 | 6.33 | 6.16 | 6.28 | 6.28 | 0.80% | - |
| Dec 17, 2025 | 6.22 | 6.33 | 6.22 | 6.23 | 6.23 | -0.95% | - |
| Dec 16, 2025 | 6.28 | 6.29 | 6.17 | 6.29 | 6.29 | -1.26% | - |
| Dec 15, 2025 | 5.94 | 6.37 | 5.94 | 6.37 | 6.37 | 5.46% | - |
| Dec 12, 2025 | 5.86 | 6.05 | 5.86 | 6.04 | 6.04 | 2.20% | 1,447 |
| Dec 11, 2025 | 5.90 | 5.97 | 5.85 | 5.91 | 5.91 | -0.84% | - |
| Dec 10, 2025 | 5.72 | 5.96 | 5.72 | 5.96 | 5.96 | 3.11% | - |
| Dec 9, 2025 | 5.77 | 5.86 | 5.77 | 5.78 | 5.78 | -1.03% | - |
| Dec 8, 2025 | 5.73 | 5.84 | 5.73 | 5.84 | 5.84 | - | - |