Travelzoo (FRA:TXM1)
Germany · Delayed Price · Currency is EUR 5.65
-0.05 (-0.88%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:TXM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.88% | - |
| Aug 25, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | - | - |
| Aug 24, 2026 | 5.35 | 5.65 | 5.35 | 5.65 | 5.65 | 1.80% | - |
| Aug 21, 2026 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | -0.89% | - |
| Aug 20, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Aug 19, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Aug 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Aug 17, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Aug 14, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | - |
| Aug 13, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | - |
| Aug 12, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 2.48% | - |
| Aug 11, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 10, 2026 | 6.20 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 7, 2026 | 6.05 | 6.25 | 6.00 | 6.20 | 6.20 | 3.33% | - |
| Aug 6, 2026 | 6.00 | 6.05 | 5.85 | 6.00 | 6.00 | - | - |
| Aug 5, 2026 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Aug 4, 2026 | 6.25 | 6.45 | 6.20 | 6.40 | 6.40 | 2.40% | - |
| Aug 3, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | - |
| Jul 31, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 2.50% | - |
| Jul 30, 2026 | 6.35 | 6.35 | 5.90 | 6.00 | 6.00 | -6.25% | - |
| Jul 29, 2026 | 6.50 | 6.50 | 6.25 | 6.40 | 6.40 | -2.29% | - |
| Jul 28, 2026 | 8.80 | 9.00 | 6.10 | 6.55 | 6.55 | -25.14% | 231 |
| Jul 27, 2026 | 8.60 | 8.90 | 8.60 | 8.75 | 8.75 | 1.16% | - |
| Jul 24, 2026 | 8.60 | 8.80 | 8.60 | 8.65 | 8.65 | - | - |
| Jul 23, 2026 | 8.80 | 8.85 | 8.40 | 8.65 | 8.65 | -2.26% | - |
| Jul 22, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Jul 21, 2026 | 9.45 | 9.45 | 9.10 | 9.15 | 9.15 | -3.68% | - |
| Jul 20, 2026 | 9.40 | 9.50 | 9.25 | 9.50 | 9.50 | 1.06% | - |
| Jul 17, 2026 | 9.45 | 9.45 | 9.15 | 9.40 | 9.40 | -0.53% | - |
| Jul 16, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jul 15, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | - |
| Jul 14, 2026 | 9.55 | 9.55 | 9.15 | 9.30 | 9.30 | -3.12% | - |
| Jul 13, 2026 | 9.40 | 9.70 | 9.35 | 9.60 | 9.60 | 1.59% | - |
| Jul 10, 2026 | 9.50 | 9.70 | 9.35 | 9.45 | 9.45 | -0.53% | - |
| Jul 9, 2026 | 9.25 | 9.55 | 9.25 | 9.50 | 9.50 | 2.15% | - |
| Jul 8, 2026 | 9.85 | 9.85 | 9.15 | 9.30 | 9.30 | -6.53% | - |
| Jul 7, 2026 | 10.10 | 10.10 | 9.85 | 9.95 | 9.95 | -1.49% | - |
| Jul 6, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Jul 3, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | - | - |
| Jul 2, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Jul 1, 2026 | 10.10 | 10.60 | 9.50 | 10.50 | 10.50 | 3.96% | - |
| Jun 30, 2026 | 10.00 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | - |
| Jun 29, 2026 | 9.65 | 10.30 | 9.65 | 10.00 | 10.00 | 5.26% | - |
| Jun 26, 2026 | 9.40 | 9.50 | 9.15 | 9.50 | 9.50 | 2.15% | - |
| Jun 25, 2026 | 9.25 | 9.30 | 9.00 | 9.30 | 9.30 | - | - |
| Jun 24, 2026 | 9.55 | 10.10 | 9.30 | 9.30 | 9.30 | -4.12% | - |
| Jun 23, 2026 | 9.75 | 10.00 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Jun 22, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 4.28% | - |
| Jun 19, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 0.54% | - |
| Jun 18, 2026 | 9.05 | 9.60 | 9.05 | 9.30 | 9.30 | 2.76% | - |