Travelzoo (FRA:TXM1)
Germany · Delayed Price · Currency is EUR 4.420
+0.040 (0.91%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:TXM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.34 | 4.42 | 4.26 | 4.42 | 4.42 | 0.91% | 228 |
| Oct 22, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Oct 21, 2026 | 4.38 | 4.56 | 4.38 | 4.54 | 4.54 | 1.34% | - |
| Oct 20, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 3.70% | - |
| Oct 19, 2026 | 4.24 | 4.38 | 4.24 | 4.32 | 4.32 | -0.46% | - |
| Oct 16, 2026 | 4.36 | 4.40 | 4.26 | 4.34 | 4.34 | -1.36% | - |
| Oct 15, 2026 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | -1.35% | - |
| Oct 14, 2026 | 4.52 | 4.60 | 4.46 | 4.46 | 4.46 | -3.46% | - |
| Oct 13, 2026 | 4.66 | 4.72 | 4.54 | 4.62 | 4.62 | -1.70% | - |
| Oct 12, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 2.62% | - |
| Oct 9, 2026 | 4.50 | 4.66 | 4.50 | 4.58 | 4.58 | -0.43% | - |
| Oct 8, 2026 | 4.60 | 4.62 | 4.54 | 4.60 | 4.60 | -2.13% | - |
| Oct 7, 2026 | 4.70 | 4.70 | 4.56 | 4.70 | 4.70 | - | - |
| Oct 6, 2026 | 4.68 | 4.70 | 4.54 | 4.70 | 4.70 | -0.42% | - |
| Oct 5, 2026 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | 4.89% | - |
| Oct 2, 2026 | 4.48 | 4.54 | 4.40 | 4.50 | 4.50 | 0.45% | - |
| Oct 1, 2026 | 4.72 | 4.76 | 4.48 | 4.48 | 4.48 | -5.49% | - |
| Sep 30, 2026 | 4.70 | 4.80 | 4.70 | 4.74 | 4.74 | 0.85% | - |
| Sep 29, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | -0.42% | - |
| Sep 28, 2026 | 4.76 | 4.76 | 4.68 | 4.72 | 4.72 | -1.26% | - |
| Sep 25, 2026 | 4.70 | 4.78 | 4.64 | 4.78 | 4.78 | 1.27% | - |
| Sep 24, 2026 | 4.76 | 4.76 | 4.64 | 4.72 | 4.72 | - | - |
| Sep 23, 2026 | 4.82 | 4.88 | 4.68 | 4.72 | 4.72 | -2.48% | - |
| Sep 22, 2026 | 4.84 | 4.84 | 4.78 | 4.84 | 4.84 | -0.41% | - |
| Sep 21, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 1.67% | - |
| Sep 18, 2026 | 4.94 | 4.94 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Sep 17, 2026 | 4.80 | 4.88 | 4.78 | 4.88 | 4.88 | 0.83% | - |
| Sep 16, 2026 | 4.76 | 4.84 | 4.66 | 4.84 | 4.84 | 1.26% | - |
| Sep 15, 2026 | 4.96 | 4.96 | 4.78 | 4.78 | 4.78 | -4.02% | - |
| Sep 14, 2026 | 4.94 | 5.05 | 4.88 | 4.98 | 4.98 | -0.40% | - |
| Sep 11, 2026 | 4.88 | 5.05 | 4.88 | 5.00 | 5.00 | 1.63% | - |
| Sep 10, 2026 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -1.60% | - |
| Sep 9, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Sep 8, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Sep 7, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Sep 4, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | - |
| Sep 3, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | - |
| Sep 2, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 1, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Aug 31, 2026 | 5.60 | 5.70 | 5.45 | 5.45 | 5.45 | -2.68% | 228 |
| Aug 28, 2026 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | 0.90% | - |
| Aug 27, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | 400 |
| Aug 26, 2026 | 5.70 | 5.70 | 5.60 | 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% | - |