Travelzoo (FRA:TXM1)
Germany · Delayed Price · Currency is EUR 6.01
-0.08 (-1.31%)
At close: Nov 28, 2025
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.95 | 6.07 | 5.74 | 6.01 | 6.01 | -1.31% | - |
| Nov 27, 2025 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 0.83% | - |
| Nov 26, 2025 | 6.04 | 6.04 | 5.92 | 6.04 | 6.04 | -1.31% | - |
| Nov 25, 2025 | 5.91 | 6.18 | 5.91 | 6.12 | 6.12 | 2.00% | - |
| Nov 24, 2025 | 5.89 | 6.06 | 5.89 | 6.00 | 6.00 | 0.67% | - |
| Nov 21, 2025 | 5.60 | 6.02 | 5.60 | 5.96 | 5.96 | 4.75% | - |
| Nov 20, 2025 | 5.71 | 5.94 | 5.68 | 5.69 | 5.69 | -2.07% | - |
| Nov 19, 2025 | 5.77 | 6.22 | 5.77 | 5.81 | 5.81 | -1.19% | 2,420 |
| Nov 18, 2025 | 5.97 | 6.26 | 5.88 | 5.88 | 5.88 | -2.97% | 130 |
| Nov 17, 2025 | 6.09 | 6.17 | 6.05 | 6.06 | 6.06 | -0.98% | - |
| Nov 14, 2025 | 6.22 | 6.22 | 6.12 | 6.12 | 6.12 | -3.16% | - |
| Nov 13, 2025 | 6.31 | 6.37 | 6.25 | 6.32 | 6.32 | -1.56% | - |
| Nov 12, 2025 | 6.38 | 6.49 | 6.38 | 6.42 | 6.42 | -1.23% | - |
| Nov 11, 2025 | 6.37 | 6.54 | 6.37 | 6.50 | 6.50 | 0.15% | - |
| Nov 10, 2025 | 6.34 | 6.53 | 6.34 | 6.49 | 6.49 | 0.62% | - |
| Nov 7, 2025 | 6.35 | 6.53 | 6.35 | 6.45 | 6.45 | -0.31% | 1,515 |
| Nov 6, 2025 | 6.55 | 6.62 | 6.47 | 6.47 | 6.47 | -3.00% | - |
| Nov 5, 2025 | 6.32 | 6.70 | 6.32 | 6.67 | 6.67 | 2.77% | 2,770 |
| Nov 4, 2025 | 6.82 | 6.82 | 6.49 | 6.49 | 6.49 | -7.55% | - |
| Nov 3, 2025 | 7.14 | 7.50 | 6.97 | 7.02 | 7.02 | -1.96% | 690 |
| Oct 31, 2025 | 6.81 | 7.28 | 6.81 | 7.16 | 7.16 | 6.71% | - |
| Oct 30, 2025 | 6.84 | 7.12 | 6.71 | 6.71 | 6.71 | -0.74% | 1,500 |
| Oct 29, 2025 | 6.99 | 7.13 | 6.76 | 6.76 | 6.76 | -1.74% | - |
| Oct 28, 2025 | 8.45 | 8.45 | 6.88 | 6.88 | 6.88 | -17.41% | - |
| Oct 27, 2025 | 8.53 | 8.81 | 8.33 | 8.33 | 8.33 | -3.92% | - |
| Oct 24, 2025 | 8.62 | 8.84 | 8.62 | 8.67 | 8.67 | -0.69% | - |
| Oct 23, 2025 | 8.38 | 8.73 | 8.38 | 8.73 | 8.73 | 2.34% | - |
| Oct 22, 2025 | 8.52 | 8.69 | 8.51 | 8.53 | 8.53 | -1.61% | - |
| Oct 21, 2025 | 8.48 | 8.73 | 8.48 | 8.67 | 8.67 | 0.46% | - |
| Oct 20, 2025 | 8.34 | 8.72 | 8.34 | 8.63 | 8.63 | 1.53% | - |
| Oct 17, 2025 | 8.38 | 8.59 | 8.38 | 8.50 | 8.50 | -0.82% | - |
| Oct 16, 2025 | 8.76 | 8.80 | 8.56 | 8.57 | 8.57 | -3.60% | - |
| Oct 15, 2025 | 8.76 | 9.08 | 8.76 | 8.89 | 8.89 | 0.11% | - |
| Oct 14, 2025 | 8.66 | 8.93 | 8.58 | 8.88 | 8.88 | 0.91% | - |
| Oct 13, 2025 | 8.36 | 8.80 | 8.36 | 8.80 | 8.80 | 4.02% | - |
| Oct 10, 2025 | 8.43 | 8.89 | 8.42 | 8.46 | 8.46 | -1.51% | 1,035 |
| Oct 9, 2025 | 8.47 | 8.63 | 8.47 | 8.59 | 8.59 | -0.92% | - |
| Oct 8, 2025 | 8.41 | 8.74 | 8.41 | 8.67 | 8.67 | 1.52% | 108 |
| Oct 7, 2025 | 8.39 | 8.72 | 8.29 | 8.54 | 8.54 | -0.23% | 333 |
| Oct 6, 2025 | 8.34 | 8.67 | 8.34 | 8.56 | 8.56 | -0.70% | - |
| Oct 3, 2025 | 8.24 | 8.68 | 8.24 | 8.62 | 8.62 | 2.74% | - |
| Oct 2, 2025 | 8.24 | 8.39 | 8.24 | 8.39 | 8.39 | -0.12% | - |
| Oct 1, 2025 | 8.20 | 8.42 | 8.20 | 8.40 | 8.40 | - | - |
| Sep 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% | - |
| Sep 29, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.29% | - |
| Sep 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.62% | - |
| Sep 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.15% | - |
| Sep 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.58% | - |
| Sep 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.82% | - |
| Sep 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.81% | - |