TUI AG (LON:0ACY)
London · Delayed Price · Currency is GBP · Price in EUR 7.98
-0.23 (-2.77%)
At close: Dec 11, 2025
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 8.05 | 8.19 | 7.80 | 7.98 | 7.98 | -2.76% | 1,801,327 |
| Dec 10, 2025 | 8.17 | 8.42 | 7.98 | 8.21 | 8.21 | -1.77% | 541,022 |
| Dec 9, 2025 | 8.31 | 8.45 | 8.18 | 8.36 | 8.36 | 0.77% | 1,003,499 |
| Dec 8, 2025 | 8.34 | 8.48 | 8.21 | 8.30 | 8.29 | -0.34% | 1,632,181 |
| Dec 5, 2025 | 8.24 | 8.38 | 8.24 | 8.32 | 8.32 | 0.90% | 390,447 |
| Dec 4, 2025 | 8.22 | 8.37 | 8.18 | 8.25 | 8.25 | 0.87% | 226,540 |
| Dec 3, 2025 | 8.17 | 8.24 | 8.09 | 8.18 | 8.18 | -0.18% | 916,558 |
| Dec 2, 2025 | 8.20 | 8.25 | 8.12 | 8.19 | 8.19 | 1.36% | 265,759 |
| Dec 1, 2025 | 8.19 | 8.26 | 7.96 | 8.08 | 8.08 | -2.17% | 2,879,600 |
| Nov 28, 2025 | 8.23 | 8.36 | 8.20 | 8.26 | 8.26 | 1.60% | 1,027,764 |
| Nov 27, 2025 | 7.89 | 8.20 | 7.89 | 8.13 | 8.13 | 2.66% | 424,527 |
| Nov 26, 2025 | 7.87 | 7.95 | 7.83 | 7.92 | 7.92 | 1.24% | 6,311,755 |
| Nov 25, 2025 | 7.65 | 7.85 | 7.49 | 7.82 | 7.82 | 2.19% | 307,304 |
| Nov 24, 2025 | 7.59 | 7.76 | 7.58 | 7.66 | 7.66 | 2.65% | 327,732 |
| Nov 21, 2025 | 7.24 | 7.52 | 7.23 | 7.46 | 7.46 | 1.73% | 311,287 |
| Nov 20, 2025 | 7.64 | 7.66 | 7.28 | 7.33 | 7.33 | -1.61% | 473,962 |
| Nov 19, 2025 | 7.33 | 7.56 | 7.15 | 7.45 | 7.45 | 1.69% | 670,092 |
| Nov 18, 2025 | 7.36 | 7.40 | 7.26 | 7.33 | 7.33 | -4.32% | 1,043,349 |
| Nov 17, 2025 | 7.76 | 7.77 | 7.60 | 7.66 | 7.66 | -0.93% | 111,919 |
| Nov 14, 2025 | 7.78 | 7.87 | 7.64 | 7.73 | 7.73 | -0.78% | 327,302 |
| Nov 13, 2025 | 7.69 | 7.96 | 7.68 | 7.79 | 7.79 | 5.30% | 577,396 |
| Nov 12, 2025 | 7.33 | 7.64 | 7.25 | 7.40 | 7.40 | 2.07% | 242,412 |
| Nov 11, 2025 | 7.17 | 7.28 | 7.16 | 7.25 | 7.25 | 0.64% | 1,828,658 |
| Nov 10, 2025 | 7.20 | 7.25 | 7.12 | 7.20 | 7.20 | 2.21% | 187,503 |
| Nov 7, 2025 | 6.98 | 7.10 | 6.96 | 7.05 | 7.05 | -0.55% | 119,822 |
| Nov 6, 2025 | 7.09 | 7.10 | 6.94 | 7.09 | 7.09 | 0.87% | 321,223 |
| Nov 5, 2025 | 7.01 | 7.09 | 6.96 | 7.03 | 7.02 | -0.28% | 219,758 |
| Nov 4, 2025 | 7.32 | 7.35 | 6.96 | 7.05 | 7.04 | -5.28% | 335,648 |
| Nov 3, 2025 | 7.38 | 7.47 | 7.33 | 7.44 | 7.44 | 1.47% | 6,053,563 |
| Oct 31, 2025 | 7.38 | 7.41 | 7.29 | 7.33 | 7.33 | -0.96% | 161,388 |
| Oct 30, 2025 | 7.37 | 7.44 | 7.33 | 7.40 | 7.40 | 0.52% | 129,036 |
| Oct 29, 2025 | 7.35 | 7.39 | 7.31 | 7.36 | 7.36 | -0.96% | 83,401 |
| Oct 28, 2025 | 7.43 | 7.52 | 7.38 | 7.43 | 7.43 | 0.05% | 618,697 |
| Oct 27, 2025 | 7.47 | 7.47 | 7.34 | 7.43 | 7.43 | 0.45% | 267,746 |
| Oct 24, 2025 | 7.41 | 7.44 | 7.33 | 7.40 | 7.40 | -0.31% | 1,009,441 |
| Oct 23, 2025 | 7.55 | 7.55 | 7.38 | 7.42 | 7.42 | -2.55% | 133,623 |
| Oct 22, 2025 | 7.53 | 7.64 | 7.49 | 7.61 | 7.61 | 1.71% | 205,672 |
| Oct 21, 2025 | 7.46 | 7.53 | 7.39 | 7.49 | 7.49 | 1.71% | 278,620 |
| Oct 20, 2025 | 7.47 | 7.49 | 7.35 | 7.36 | 7.36 | -0.31% | 697,795 |
| Oct 17, 2025 | 7.36 | 7.48 | 7.33 | 7.38 | 7.38 | -1.24% | 496,556 |
| Oct 16, 2025 | 7.61 | 7.62 | 7.24 | 7.48 | 7.48 | -3.20% | 432,514 |
| Oct 15, 2025 | 7.84 | 7.85 | 7.61 | 7.72 | 7.72 | 1.13% | 139,300 |
| Oct 14, 2025 | 7.70 | 7.82 | 7.62 | 7.64 | 7.64 | -1.01% | 379,118 |
| Oct 13, 2025 | 7.62 | 7.77 | 7.59 | 7.72 | 7.71 | -0.06% | 1,137,147 |
| Oct 10, 2025 | 7.86 | 7.88 | 7.56 | 7.72 | 7.72 | -2.15% | 201,827 |
| Oct 9, 2025 | 7.80 | 7.95 | 7.76 | 7.89 | 7.89 | 2.22% | 329,468 |
| Oct 8, 2025 | 7.67 | 7.75 | 7.66 | 7.72 | 7.72 | 0.16% | 250,120 |
| Oct 7, 2025 | 7.71 | 7.78 | 7.67 | 7.71 | 7.71 | 0.33% | 262,947 |
| Oct 6, 2025 | 7.76 | 7.76 | 7.62 | 7.68 | 7.68 | -1.16% | 155,821 |
| Oct 3, 2025 | 7.67 | 7.77 | 7.66 | 7.77 | 7.77 | 1.74% | 298,293 |